Jiangsu Chuanzhiboke Education Technology
传智教育 SZ003032 Forward-adjusted MAIN
8.62
-0.06
(-0.69%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.83
High
8.95
Low
8.60
Prev close
8.68
Amplitude
4.03%
Volume
17.6M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
8.86
MA10
9.04
MA20
9.38
MA60
9.07
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.83 | 8.95 | 8.60 | 8.62 | 18M |
| 2 | 2026-09-29 | 8.70 | 8.89 | 8.63 | 8.68 | 22M |
| 3 | 2026-09-28 | 8.93 | 9.00 | 8.66 | 8.75 | 37M |
| 4 | 2026-09-24 | 8.89 | 9.54 | 8.89 | 9.00 | 57M |
| 5 | 2026-09-23 | 10.45 | 10.80 | 9.12 | 9.26 | 81M |
| 6 | 2026-09-22 | 9.43 | 10.33 | 9.38 | 9.96 | 77M |
| 7 | 2026-09-21 | 9.10 | 9.70 | 8.98 | 9.39 | 43M |
| 8 | 2026-09-18 | 8.87 | 9.04 | 8.74 | 8.98 | 29M |
| 9 | 2026-09-17 | 8.65 | 9.01 | 8.65 | 8.99 | 31M |
| 10 | 2026-09-16 | 8.68 | 8.87 | 8.54 | 8.72 | 21M |
| 11 | 2026-09-15 | 8.82 | 8.90 | 8.67 | 8.72 | 21M |
| 12 | 2026-09-14 | 8.90 | 8.96 | 8.65 | 8.79 | 27M |
52W
Data range
4.89
44.5%
13.28
High/low over the last 250 trading days, and where the price sits.
← Stocks