Chengdu CORPRO Technology
振芯科技 SZ300101 Forward-adjusted GEM
13.56
-0.30
(-2.16%)
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
13.95
High
13.96
Low
13.56
Prev close
13.86
Amplitude
2.89%
Volume
7.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.02
MA10
14.00
MA20
14.14
MA60
14.43
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 | 13.95 | 13.96 | 13.56 | 13.56 | 7M |
| 2 | 2026-09-29 | 13.82 | 13.99 | 13.73 | 13.86 | 7M |
| 3 | 2026-09-28 | 14.28 | 14.51 | 13.70 | 13.82 | 14M |
| 4 | 2026-09-24 | 14.83 | 15.25 | 14.25 | 14.51 | 24M |
| 5 | 2026-09-23 | 14.19 | 14.50 | 14.02 | 14.33 | 9M |
| 6 | 2026-09-22 | 14.10 | 14.47 | 14.10 | 14.19 | 8M |
| 7 | 2026-09-21 | 13.99 | 14.17 | 13.95 | 14.06 | 5M |
| 8 | 2026-09-18 | 13.88 | 14.17 | 13.80 | 13.97 | 6M |
| 9 | 2026-09-17 | 13.88 | 14.05 | 13.67 | 13.76 | 5M |
| 10 | 2026-09-16 | 13.73 | 14.04 | 13.64 | 13.96 | 4M |
| 11 | 2026-09-15 | 13.90 | 13.99 | 13.74 | 13.75 | 4M |
| 12 | 2026-09-14 | 13.98 | 14.08 | 13.80 | 13.95 | 5M |
52W
Data range
13.26
1.3%
35.90
High/low over the last 250 trading days, and where the price sits.
← Stocks