Guangdong Anjubao Digital Technology
安居宝 SZ300155 Forward-adjusted GEM
4.64
-0.01
(-0.22%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.62
High
4.72
Low
4.43
Prev close
4.65
Amplitude
6.24%
Volume
35.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.68
MA10
4.52
MA20
4.52
MA60
4.26
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 | 4.62 | 4.72 | 4.43 | 4.64 | 35M |
| 2 | 2026-09-29 | 4.42 | 4.83 | 4.42 | 4.65 | 40M |
| 3 | 2026-09-28 | 4.62 | 4.66 | 4.33 | 4.43 | 39M |
| 4 | 2026-09-24 | 4.94 | 4.95 | 4.53 | 4.62 | 66M |
| 5 | 2026-09-23 | 4.48 | 5.42 | 4.43 | 5.06 | 77M |
| 6 | 2026-09-22 | 4.42 | 4.62 | 4.40 | 4.52 | 13M |
| 7 | 2026-09-21 | 4.25 | 4.48 | 4.25 | 4.46 | 11M |
| 8 | 2026-09-18 | 4.32 | 4.35 | 4.26 | 4.27 | 10M |
| 9 | 2026-09-17 | 4.30 | 4.33 | 4.21 | 4.31 | 7M |
| 10 | 2026-09-16 | 4.30 | 4.34 | 4.22 | 4.29 | 7M |
| 11 | 2026-09-15 | 4.42 | 4.45 | 4.24 | 4.26 | 7M |
| 12 | 2026-09-14 | 4.43 | 4.46 | 4.36 | 4.43 | 6M |
52W
Data range
3.54
24.2%
8.08
High/low over the last 250 trading days, and where the price sits.
← Stocks