SINO Geophysical
潜能恒信 SZ300191 Forward-adjusted GEM
30.60
-0.02
(-0.07%)
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
30.59
High
30.94
Low
30.34
Prev close
30.62
Amplitude
1.96%
Volume
3.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.85
MA10
31.36
MA20
33.45
MA60
31.92
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 | 30.59 | 30.94 | 30.34 | 30.60 | 4M |
| 2 | 2026-09-29 | 30.31 | 30.84 | 30.10 | 30.62 | 4M |
| 3 | 2026-09-28 | 30.92 | 31.20 | 30.08 | 30.50 | 5M |
| 4 | 2026-09-24 | 31.54 | 31.71 | 30.90 | 31.11 | 6M |
| 5 | 2026-09-23 | 31.68 | 32.05 | 30.93 | 31.40 | 8M |
| 6 | 2026-09-22 | 31.70 | 32.07 | 31.66 | 31.93 | 6M |
| 7 | 2026-09-21 | 30.86 | 32.38 | 30.61 | 32.20 | 9M |
| 8 | 2026-09-18 | 31.45 | 31.62 | 31.11 | 31.29 | 8M |
| 9 | 2026-09-17 | 32.00 | 32.48 | 31.44 | 31.54 | 9M |
| 10 | 2026-09-16 | 32.18 | 32.90 | 31.69 | 32.36 | 9M |
| 11 | 2026-09-15 | 32.78 | 32.98 | 31.88 | 31.98 | 9M |
| 12 | 2026-09-14 | 33.59 | 34.25 | 32.48 | 32.67 | 13M |
52W
Data range
17.03
33.3%
57.83
High/low over the last 250 trading days, and where the price sits.
← Stocks