Shenzhen Sunwin Intelligent
*ST赛为 SZ300044 Forward-adjusted GEM
5.90
0.00
(0.00%)
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
5.90
High
6.00
Low
5.88
Prev close
5.90
Amplitude
2.03%
Volume
8.9M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
6.02
MA10
6.06
MA20
6.01
MA60
5.53
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 | 5.90 | 6.00 | 5.88 | 5.90 | 9M |
| 2 | 2026-09-29 | 5.99 | 6.02 | 5.89 | 5.90 | 10M |
| 3 | 2026-09-28 | 6.16 | 6.18 | 5.97 | 6.02 | 11M |
| 4 | 2026-09-24 | 6.10 | 6.19 | 6.09 | 6.14 | 8M |
| 5 | 2026-09-23 | 6.20 | 6.21 | 6.12 | 6.13 | 12M |
| 6 | 2026-09-22 | 6.20 | 6.30 | 6.12 | 6.24 | 20M |
| 7 | 2026-09-21 | 6.23 | 6.50 | 6.12 | 6.14 | 32M |
| 8 | 2026-09-18 | 6.05 | 6.17 | 6.01 | 6.02 | 14M |
| 9 | 2026-09-17 | 6.06 | 6.12 | 6.00 | 6.03 | 8M |
| 10 | 2026-09-16 | 5.96 | 6.08 | 5.94 | 6.03 | 10M |
| 11 | 2026-09-15 | 6.03 | 6.14 | 5.97 | 6.05 | 15M |
| 12 | 2026-09-14 | 5.85 | 6.12 | 5.72 | 6.05 | 18M |
52W
Data range
3.70
46.3%
8.45
High/low over the last 250 trading days, and where the price sits.
← Stocks