Suntront Technolocy
新天科技 SZ300259 Forward-adjusted GEM
3.91
-0.04
(-1.01%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.96
High
3.98
Low
3.89
Prev close
3.95
Amplitude
2.28%
Volume
29.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.13
MA10
4.10
MA20
4.19
MA60
4.41
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 | 3.96 | 3.98 | 3.89 | 3.91 | 29M |
| 2 | 2026-09-29 | 3.94 | 4.02 | 3.90 | 3.95 | 31M |
| 3 | 2026-09-28 | 4.30 | 4.36 | 3.95 | 3.97 | 75M |
| 4 | 2026-09-24 | 4.43 | 4.56 | 4.27 | 4.33 | 69M |
| 5 | 2026-09-23 | 4.14 | 4.56 | 4.10 | 4.50 | 116M |
| 6 | 2026-09-22 | 4.25 | 4.26 | 4.11 | 4.14 | 39M |
| 7 | 2026-09-21 | 3.98 | 4.42 | 3.98 | 4.25 | 77M |
| 8 | 2026-09-18 | 4.05 | 4.08 | 3.96 | 3.97 | 31M |
| 9 | 2026-09-17 | 3.96 | 4.05 | 3.95 | 4.02 | 20M |
| 10 | 2026-09-16 | 3.96 | 4.01 | 3.93 | 3.99 | 19M |
| 11 | 2026-09-15 | 4.07 | 4.13 | 3.96 | 3.97 | 26M |
| 12 | 2026-09-14 | 4.10 | 4.17 | 4.05 | 4.11 | 27M |
52W
Data range
3.62
7.4%
7.50
High/low over the last 250 trading days, and where the price sits.
← Stocks