Nsing Technologies
国民技术 SZ300077 Forward-adjusted GEM
20.86
-0.49
(-2.30%)
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
21.50
High
22.10
Low
20.80
Prev close
21.35
Amplitude
6.09%
Volume
25.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
21.73
MA10
21.64
MA20
20.80
MA60
20.18
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 | 21.50 | 22.10 | 20.80 | 20.86 | 25M |
| 2 | 2026-09-29 | 21.30 | 21.84 | 21.12 | 21.35 | 22M |
| 3 | 2026-09-28 | 22.31 | 22.39 | 21.00 | 21.35 | 26M |
| 4 | 2026-09-24 | 22.57 | 22.83 | 22.18 | 22.30 | 25M |
| 5 | 2026-09-23 | 22.59 | 22.87 | 22.33 | 22.78 | 34M |
| 6 | 2026-09-22 | 22.90 | 23.30 | 22.41 | 22.70 | 54M |
| 7 | 2026-09-21 | 22.20 | 22.65 | 21.92 | 22.51 | 60M |
| 8 | 2026-09-18 | 20.30 | 22.58 | 20.30 | 22.18 | 95M |
| 9 | 2026-09-17 | 20.22 | 20.53 | 19.92 | 20.00 | 22M |
| 10 | 2026-09-16 | 19.90 | 20.49 | 19.68 | 20.40 | 26M |
| 11 | 2026-09-15 | 19.51 | 20.43 | 19.39 | 19.88 | 29M |
| 12 | 2026-09-14 | 19.11 | 19.75 | 18.93 | 19.57 | 20M |
52W
Data range
15.70
29.0%
33.51
High/low over the last 250 trading days, and where the price sits.
← Stocks