Shanghai DragonNet Technology
ST天玑 SZ300245 Forward-adjusted GEM
5.83
-0.04
(-0.68%)
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
5.92
High
5.94
Low
5.79
Prev close
5.87
Amplitude
2.56%
Volume
4.2M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
5.95
MA10
5.99
MA20
6.06
MA60
5.73
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 | 5.92 | 5.94 | 5.79 | 5.83 | 4M |
| 2 | 2026-09-29 | 5.83 | 5.96 | 5.78 | 5.87 | 5M |
| 3 | 2026-09-28 | 6.03 | 6.03 | 5.82 | 5.85 | 6M |
| 4 | 2026-09-24 | 6.11 | 6.22 | 6.02 | 6.05 | 5M |
| 5 | 2026-09-23 | 6.29 | 6.38 | 6.12 | 6.14 | 9M |
| 6 | 2026-09-22 | 6.13 | 6.32 | 6.02 | 6.24 | 10M |
| 7 | 2026-09-21 | 5.90 | 6.06 | 5.88 | 6.05 | 7M |
| 8 | 2026-09-18 | 5.97 | 6.01 | 5.87 | 5.91 | 9M |
| 9 | 2026-09-17 | 5.99 | 6.01 | 5.87 | 5.95 | 10M |
| 10 | 2026-09-16 | 6.01 | 6.14 | 5.88 | 6.06 | 15M |
| 11 | 2026-09-15 | 6.60 | 6.78 | 6.05 | 6.06 | 26M |
| 12 | 2026-09-14 | 6.10 | 6.64 | 6.10 | 6.64 | 21M |
52W
Data range
4.71
9.6%
16.40
High/low over the last 250 trading days, and where the price sits.
← Stocks