Bringspring Science and Technology
ST荣科 SZ300290 Forward-adjusted GEM
6.68
-0.17
(-2.48%)
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
6.87
High
7.01
Low
6.66
Prev close
6.85
Amplitude
5.11%
Volume
24.7M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
7.09
MA10
7.19
MA20
6.93
MA60
5.84
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 | 6.87 | 7.01 | 6.66 | 6.68 | 25M |
| 2 | 2026-09-29 | 7.07 | 7.16 | 6.85 | 6.85 | 30M |
| 3 | 2026-09-28 | 7.17 | 7.49 | 6.86 | 7.17 | 36M |
| 4 | 2026-09-24 | 7.35 | 7.56 | 7.14 | 7.21 | 32M |
| 5 | 2026-09-23 | 7.68 | 8.20 | 7.45 | 7.52 | 53M |
| 6 | 2026-09-22 | 7.12 | 7.95 | 7.02 | 7.73 | 58M |
| 7 | 2026-09-21 | 7.25 | 7.46 | 6.98 | 7.14 | 38M |
| 8 | 2026-09-18 | 7.20 | 7.40 | 7.02 | 7.14 | 43M |
| 9 | 2026-09-17 | 7.01 | 7.77 | 6.96 | 7.38 | 57M |
| 10 | 2026-09-16 | 7.24 | 7.73 | 6.91 | 7.12 | 57M |
| 11 | 2026-09-15 | 8.41 | 8.42 | 7.18 | 7.37 | 72M |
| 12 | 2026-09-14 | 8.55 | 8.93 | 7.72 | 8.71 | 89M |
52W
Data range
3.66
10.2%
33.32
High/low over the last 250 trading days, and where the price sits.
← Stocks