Suzhou Kingswood Education Technology
科德教育 SZ300192 Forward-adjusted GEM
23.42
-0.59
(-2.46%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.21
High
26.30
Low
23.30
Prev close
24.01
Amplitude
12.49%
Volume
47.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.89
MA10
21.31
MA20
19.75
MA60
15.38
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 | 24.21 | 26.30 | 23.30 | 23.42 | 48M |
| 2 | 2026-09-29 | 24.09 | 24.62 | 23.47 | 24.01 | 31M |
| 3 | 2026-09-28 | 25.06 | 25.76 | 23.68 | 23.76 | 50M |
| 4 | 2026-09-24 | 22.94 | 26.45 | 22.50 | 25.31 | 58M |
| 5 | 2026-09-23 | 20.10 | 23.30 | 19.58 | 22.95 | 54M |
| 6 | 2026-09-22 | 18.50 | 20.15 | 18.30 | 19.62 | 26M |
| 7 | 2026-09-21 | 18.40 | 18.97 | 18.27 | 18.40 | 14M |
| 8 | 2026-09-18 | 18.80 | 18.85 | 18.35 | 18.52 | 12M |
| 9 | 2026-09-17 | 18.29 | 18.99 | 18.05 | 18.80 | 16M |
| 10 | 2026-09-16 | 17.34 | 18.65 | 17.30 | 18.30 | 19M |
| 11 | 2026-09-15 | 17.52 | 17.61 | 17.07 | 17.16 | 12M |
| 12 | 2026-09-14 | 17.33 | 17.79 | 17.00 | 17.60 | 16M |
52W
Data range
9.95
81.6%
26.45
High/low over the last 250 trading days, and where the price sits.
← Stocks