Sanfeng Intelligent Group
三丰智能 SZ300276 Forward-adjusted GEM
6.15
-0.12
(-1.91%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.20
High
6.28
Low
6.12
Prev close
6.27
Amplitude
2.55%
Volume
26.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.10
MA10
6.05
MA20
6.12
MA60
6.45
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 | 6.20 | 6.28 | 6.12 | 6.15 | 27M |
| 2 | 2026-09-29 | 6.11 | 6.40 | 5.95 | 6.27 | 56M |
| 3 | 2026-09-28 | 6.02 | 6.43 | 6.00 | 6.23 | 60M |
| 4 | 2026-09-24 | 5.94 | 6.04 | 5.90 | 5.90 | 14M |
| 5 | 2026-09-23 | 6.03 | 6.04 | 5.93 | 5.95 | 13M |
| 6 | 2026-09-22 | 6.06 | 6.09 | 5.99 | 6.02 | 18M |
| 7 | 2026-09-21 | 6.01 | 6.10 | 5.98 | 6.06 | 22M |
| 8 | 2026-09-18 | 6.03 | 6.05 | 5.98 | 6.00 | 15M |
| 9 | 2026-09-17 | 5.96 | 6.03 | 5.90 | 5.95 | 14M |
| 10 | 2026-09-16 | 5.92 | 6.01 | 5.85 | 5.97 | 12M |
| 11 | 2026-09-15 | 6.02 | 6.05 | 5.93 | 5.95 | 11M |
| 12 | 2026-09-14 | 5.98 | 6.08 | 5.95 | 6.02 | 10M |
52W
Data range
5.85
5.0%
11.89
High/low over the last 250 trading days, and where the price sits.
← Stocks