Hangzhou CNCR-IT
初灵信息 SZ300250 Forward-adjusted GEM
14.49
-0.38
(-2.56%)
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
14.87
High
15.05
Low
14.45
Prev close
14.87
Amplitude
4.03%
Volume
4.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.77
MA10
14.96
MA20
15.31
MA60
15.00
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 | 14.87 | 15.05 | 14.45 | 14.49 | 4M |
| 2 | 2026-09-29 | 14.50 | 15.02 | 14.37 | 14.87 | 5M |
| 3 | 2026-09-28 | 14.84 | 14.90 | 14.34 | 14.47 | 5M |
| 4 | 2026-09-24 | 15.20 | 15.29 | 14.85 | 14.85 | 6M |
| 5 | 2026-09-23 | 15.64 | 15.87 | 15.15 | 15.19 | 9M |
| 6 | 2026-09-22 | 15.43 | 16.10 | 15.30 | 15.70 | 12M |
| 7 | 2026-09-21 | 14.97 | 15.34 | 14.97 | 15.25 | 5M |
| 8 | 2026-09-18 | 15.01 | 15.42 | 14.94 | 15.00 | 5M |
| 9 | 2026-09-17 | 14.82 | 15.02 | 14.74 | 14.86 | 4M |
| 10 | 2026-09-16 | 14.95 | 15.00 | 14.54 | 14.92 | 5M |
| 11 | 2026-09-15 | 15.09 | 15.43 | 14.82 | 14.84 | 6M |
| 12 | 2026-09-14 | 15.10 | 15.32 | 14.93 | 15.02 | 4M |
52W
Data range
12.46
9.2%
34.50
High/low over the last 250 trading days, and where the price sits.
← Stocks