Shenzhen Capchem Technology

新宙邦 SZ300037 Forward-adjusted GEM

66.52 +0.59 (+0.89%)

Sectors

Theme2026 Q1 Profit Growth -0.33% ThemeFluorine Chemical Concept +0.03% ThemeSupercapacitors -0.90% IndustryBatteries +0.82% RegionShenzhen -0.84%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

65.98

High

66.96

Low

65.51

Prev close

65.93

Amplitude

2.20%

Volume

8.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

68.41

MA10

70.38

MA20

69.18

MA60

66.37

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	65.98	66.96	65.51	66.52	8M
2	2026-09-29	66.34	68.19	65.09	65.93	14M
3	2026-09-28	70.33	71.77	66.63	66.67	15M
4	2026-09-24	72.36	72.36	70.02	70.58	9M
5	2026-09-23	70.73	72.70	70.50	72.37	9M
6	2026-09-22	72.68	73.00	70.51	70.75	11M
7	2026-09-21	73.06	73.99	71.65	71.96	10M
8	2026-09-18	73.53	73.90	71.78	73.13	13M
9	2026-09-17	73.00	73.96	72.00	72.40	10M
10	2026-09-16	72.01	74.40	70.17	73.50	15M
11	2026-09-15	72.49	76.45	71.58	72.95	22M
12	2026-09-14	70.74	73.17	69.33	73.02	17M

52W

Data range

43.73 43.5% 96.08

High/low over the last 250 trading days, and where the price sits.

← Stocks