Gaona Aero Material
钢研高纳 SZ300034 Forward-adjusted GEM
15.27
-0.01
(-0.07%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.33
High
15.46
Low
15.27
Prev close
15.28
Amplitude
1.24%
Volume
5.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.52
MA10
15.74
MA20
16.00
MA60
15.85
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 | 15.33 | 15.46 | 15.27 | 15.27 | 6M |
| 2 | 2026-09-29 | 15.25 | 15.47 | 15.21 | 15.28 | 6M |
| 3 | 2026-09-28 | 15.61 | 15.75 | 15.30 | 15.43 | 8M |
| 4 | 2026-09-24 | 15.83 | 15.99 | 15.67 | 15.72 | 6M |
| 5 | 2026-09-23 | 16.02 | 16.07 | 15.78 | 15.92 | 7M |
| 6 | 2026-09-22 | 16.24 | 16.43 | 16.02 | 16.05 | 8M |
| 7 | 2026-09-21 | 15.89 | 16.48 | 15.88 | 16.24 | 11M |
| 8 | 2026-09-18 | 15.89 | 16.00 | 15.83 | 15.91 | 6M |
| 9 | 2026-09-17 | 15.83 | 16.01 | 15.62 | 15.76 | 6M |
| 10 | 2026-09-16 | 15.69 | 15.91 | 15.60 | 15.86 | 7M |
| 11 | 2026-09-15 | 15.84 | 15.94 | 15.71 | 15.73 | 6M |
| 12 | 2026-09-14 | 16.21 | 16.38 | 15.81 | 15.87 | 10M |
52W
Data range
14.82
4.2%
25.45
High/low over the last 250 trading days, and where the price sits.
← Stocks