Beijing Thunisoft
华宇软件 SZ300271 Forward-adjusted GEM
5.75
-0.06
(-1.03%)
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
5.82
High
5.83
Low
5.69
Prev close
5.81
Amplitude
2.41%
Volume
11.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.76
MA10
5.74
MA20
5.73
MA60
5.50
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 | 5.82 | 5.83 | 5.69 | 5.75 | 12M |
| 2 | 2026-09-29 | 5.73 | 5.84 | 5.69 | 5.81 | 12M |
| 3 | 2026-09-28 | 5.66 | 5.79 | 5.59 | 5.73 | 14M |
| 4 | 2026-09-24 | 5.76 | 5.82 | 5.68 | 5.69 | 11M |
| 5 | 2026-09-23 | 5.94 | 5.96 | 5.80 | 5.81 | 17M |
| 6 | 2026-09-22 | 6.00 | 6.09 | 5.91 | 5.97 | 28M |
| 7 | 2026-09-21 | 5.63 | 6.06 | 5.59 | 5.94 | 36M |
| 8 | 2026-09-18 | 5.61 | 5.83 | 5.58 | 5.59 | 15M |
| 9 | 2026-09-17 | 5.56 | 5.60 | 5.48 | 5.54 | 8M |
| 10 | 2026-09-16 | 5.58 | 5.60 | 5.47 | 5.58 | 12M |
| 11 | 2026-09-15 | 5.76 | 5.85 | 5.59 | 5.61 | 15M |
| 12 | 2026-09-14 | 5.48 | 5.92 | 5.48 | 5.71 | 21M |
52W
Data range
4.64
25.7%
8.96
High/low over the last 250 trading days, and where the price sits.
← Stocks