Zhuhai Aerospace Microchips Science & Technology

航宇微 SZ300053 Forward-adjusted GEM

11.57 -0.13 (-1.11%)

Sectors

ThemeMCU Chips -2.12% ThemeFacial Recognition -0.80% ThemeSecurity -0.69% ThemeDigital Village -0.82% ThemeSpatiotemporal Big Data -1.01% ThemeHengqin New Area +0.28% ThemeAutomotive Chips -2.01% ThemeOnline Games -0.56% ThemeeVTOL (Flying Car) -0.35% IndustrySemiconductors -2.92%

✦ AI analysis

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

Open

11.75

High

11.86

Low

11.50

Prev close

11.70

Amplitude

3.08%

Volume

10.7M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

11.87

MA10

12.05

MA20

12.04

MA60

12.53

🕰 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	11.75	11.86	11.50	11.57	11M
2	2026-09-29	11.70	11.82	11.61	11.70	8M
3	2026-09-28	12.18	12.18	11.57	11.69	14M
4	2026-09-24	12.16	12.39	12.10	12.13	11M
5	2026-09-23	12.32	12.42	12.17	12.24	10M
6	2026-09-22	12.61	12.66	12.34	12.36	14M
7	2026-09-21	12.43	12.58	12.34	12.47	18M
8	2026-09-18	12.00	12.44	12.00	12.36	22M
9	2026-09-17	12.00	12.22	11.80	11.85	15M
10	2026-09-16	11.77	12.19	11.75	12.17	17M
11	2026-09-15	11.72	11.86	11.66	11.70	8M
12	2026-09-14	11.86	11.91	11.70	11.78	8M

52W

Data range

10.92 4.4% 25.86

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

← Stocks