Shenzhen Fangzhi Science & Technology

方直科技 SZ300235 Forward-adjusted GEM

11.61 -0.39 (-3.25%)

Sectors

ThemeMetaverse -1.00% ThemeHuawei Kunpeng -1.21% ThemeOnline Education -0.70% ThemeVirtual Human -1.01%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

12.03

High

12.16

Low

11.59

Prev close

12.00

Amplitude

4.75%

Volume

3.4M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

11.93

MA10

11.97

MA20

11.62

MA60

11.27

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	12.03	12.16	11.59	11.61	3M
2	2026-09-29	11.75	12.16	11.68	12.00	4M
3	2026-09-28	12.00	12.19	11.73	11.75	5M
4	2026-09-24	12.34	12.34	11.92	11.95	6M
5	2026-09-23	12.53	12.58	12.30	12.32	6M
6	2026-09-22	12.48	12.64	12.36	12.53	9M
7	2026-09-21	12.07	12.50	12.07	12.47	8M
8	2026-09-18	11.60	12.39	11.60	12.07	10M
9	2026-09-17	11.39	11.91	11.25	11.60	7M
10	2026-09-16	10.96	11.46	10.83	11.38	6M
11	2026-09-15	11.11	11.20	10.80	10.94	4M
12	2026-09-14	11.15	11.33	11.03	11.05	5M

52W

Data range

9.77 20.0% 18.99

High/low over the last 250 trading days, and where the price sits.

← Stocks