Business-intelligence of Oriental Nations
东方国信 SZ300166 Forward-adjusted GEM
11.39
-0.28
(-2.40%)
Sectors
ThemeChatGPT
-1.30%
ThemeMLOps Concept
-0.83%
ThemeWeb3.0
-1.56%
ThemeMetaverse
-1.00%
ThemeHuawei Ascend
-1.35%
ThemeHuawei Kunpeng
-1.21%
ThemeDigital Village
-0.82%
ThemeDigital Watermarking
-1.76%
ThemeDigital Currency
-1.10%
ThemeDigital ID
-1.10%
ThemeVocational Education
-0.59%
ThemeVirtual Human
-1.01%
ThemeVirtual Power Plants
-0.09%
IndustryIT Services
-0.99%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.85
High
11.85
Low
11.38
Prev close
11.67
Amplitude
4.03%
Volume
22.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.97
MA10
12.06
MA20
12.23
MA60
13.22
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 | 11.85 | 11.85 | 11.38 | 11.39 | 22M |
| 2 | 2026-09-29 | 11.83 | 11.91 | 11.62 | 11.67 | 20M |
| 3 | 2026-09-28 | 12.20 | 12.24 | 11.79 | 11.80 | 26M |
| 4 | 2026-09-24 | 12.60 | 12.66 | 12.18 | 12.20 | 37M |
| 5 | 2026-09-23 | 12.56 | 13.13 | 12.43 | 12.78 | 75M |
| 6 | 2026-09-22 | 12.27 | 12.66 | 12.24 | 12.58 | 53M |
| 7 | 2026-09-21 | 12.23 | 12.30 | 11.98 | 12.12 | 26M |
| 8 | 2026-09-18 | 12.07 | 12.18 | 11.97 | 12.11 | 27M |
| 9 | 2026-09-17 | 12.00 | 12.19 | 11.81 | 11.87 | 21M |
| 10 | 2026-09-16 | 11.78 | 12.14 | 11.68 | 12.07 | 21M |
| 11 | 2026-09-15 | 12.01 | 12.11 | 11.80 | 11.85 | 20M |
| 12 | 2026-09-14 | 12.05 | 12.13 | 11.82 | 12.01 | 19M |
52W
Data range
9.39
15.7%
22.12
High/low over the last 250 trading days, and where the price sits.
← Stocks