Xiamen Zhongchuang Environmental Technology
中创环保 SZ300056 Forward-adjusted GEM
7.81
+0.38
(+5.11%)
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
7.42
High
7.94
Low
7.35
Prev close
7.43
Amplitude
7.94%
Volume
18.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.68
MA10
7.75
MA20
8.08
MA60
8.04
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 | 7.42 | 7.94 | 7.35 | 7.81 | 19M |
| 2 | 2026-09-29 | 7.54 | 7.79 | 7.35 | 7.43 | 11M |
| 3 | 2026-09-28 | 7.85 | 7.87 | 7.24 | 7.46 | 16M |
| 4 | 2026-09-24 | 7.72 | 8.16 | 7.72 | 7.90 | 17M |
| 5 | 2026-09-23 | 7.68 | 8.05 | 7.64 | 7.81 | 25M |
| 6 | 2026-09-22 | 7.74 | 7.93 | 7.71 | 7.73 | 10M |
| 7 | 2026-09-21 | 7.84 | 7.91 | 7.71 | 7.73 | 7M |
| 8 | 2026-09-18 | 7.92 | 8.07 | 7.80 | 7.81 | 6M |
| 9 | 2026-09-17 | 7.94 | 7.95 | 7.77 | 7.92 | 5M |
| 10 | 2026-09-16 | 7.82 | 7.97 | 7.77 | 7.91 | 4M |
| 11 | 2026-09-15 | 8.09 | 8.11 | 7.60 | 7.83 | 10M |
| 12 | 2026-09-14 | 8.29 | 8.32 | 8.02 | 8.09 | 7M |
52W
Data range
5.76
21.0%
15.50
High/low over the last 250 trading days, and where the price sits.
← Stocks