Newcapec Electronics
新开普 SZ300248 Forward-adjusted GEM
8.25
-0.05
(-0.60%)
Sectors
ThemeFacial Recognition
-0.80%
ThemeMetaverse
-1.00%
ThemeHuawei Kunpeng
-1.21%
ThemeOnline Education
-0.70%
ThemeDigital Village
-0.82%
ThemeDigital Currency
-1.10%
ThemeUnmanned Retail
+0.29%
ThemeMobile Payment
-0.36%
ThemeCybersecurity
-0.99%
ThemeVocational Education
-0.59%
ThemeVirtual Human
-1.01%
IndustryIT Services
-0.99%
RegionHenan
-0.16%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.37
High
8.38
Low
8.19
Prev close
8.30
Amplitude
2.29%
Volume
4.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.22
MA10
8.24
MA20
8.42
MA60
8.40
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 | 8.37 | 8.38 | 8.19 | 8.25 | 5M |
| 2 | 2026-09-29 | 8.15 | 8.37 | 8.08 | 8.30 | 7M |
| 3 | 2026-09-28 | 8.19 | 8.25 | 8.03 | 8.08 | 5M |
| 4 | 2026-09-24 | 8.27 | 8.32 | 8.18 | 8.20 | 3M |
| 5 | 2026-09-23 | 8.35 | 8.39 | 8.23 | 8.27 | 5M |
| 6 | 2026-09-22 | 8.42 | 8.58 | 8.36 | 8.41 | 9M |
| 7 | 2026-09-21 | 8.23 | 8.34 | 8.21 | 8.32 | 6M |
| 8 | 2026-09-18 | 8.29 | 8.33 | 8.14 | 8.19 | 6M |
| 9 | 2026-09-17 | 8.16 | 8.26 | 8.04 | 8.20 | 6M |
| 10 | 2026-09-16 | 8.05 | 8.21 | 8.00 | 8.17 | 5M |
| 11 | 2026-09-15 | 8.34 | 8.35 | 8.07 | 8.10 | 5M |
| 12 | 2026-09-14 | 8.23 | 8.35 | 8.21 | 8.26 | 5M |
52W
Data range
7.07
13.4%
15.90
High/low over the last 250 trading days, and where the price sits.
← Stocks