Masterwork Group
长荣股份 SZ300195 Forward-adjusted GEM
6.27
-0.04
(-0.63%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.33
High
6.41
Low
6.24
Prev close
6.31
Amplitude
2.69%
Volume
4.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.28
MA10
6.22
MA20
6.19
MA60
5.60
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 | 6.33 | 6.41 | 6.24 | 6.27 | 4M |
| 2 | 2026-09-29 | 6.21 | 6.36 | 6.20 | 6.31 | 5M |
| 3 | 2026-09-28 | 6.29 | 6.39 | 6.12 | 6.24 | 7M |
| 4 | 2026-09-24 | 6.26 | 6.36 | 6.25 | 6.30 | 5M |
| 5 | 2026-09-23 | 6.25 | 6.33 | 6.19 | 6.30 | 6M |
| 6 | 2026-09-22 | 6.28 | 6.35 | 6.21 | 6.25 | 5M |
| 7 | 2026-09-21 | 6.09 | 6.29 | 6.08 | 6.28 | 7M |
| 8 | 2026-09-18 | 6.13 | 6.18 | 6.07 | 6.11 | 6M |
| 9 | 2026-09-17 | 5.98 | 6.14 | 5.97 | 6.10 | 8M |
| 10 | 2026-09-16 | 5.88 | 6.13 | 5.72 | 6.03 | 12M |
| 11 | 2026-09-15 | 5.96 | 6.00 | 5.79 | 5.80 | 8M |
| 12 | 2026-09-14 | 5.92 | 6.04 | 5.82 | 5.95 | 6M |
52W
Data range
4.44
34.9%
9.68
High/low over the last 250 trading days, and where the price sits.
← Stocks