ST长方
SZ300301 Forward-adjusted GEM
3.99
+0.17
(+4.45%)
Open
3.82
High
4.05
Low
3.82
Prev close
3.82
Amplitude
6.02%
Volume
2,641.4万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
3.74
MA10
3.60
MA20
3.55
MA60
3.47
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 | 3.82 | 4.05 | 3.82 | 3.99 | 2,641万 |
| 2 | 2026-09-29 | 3.80 | 3.84 | 3.68 | 3.82 | 1,484万 |
| 3 | 2026-09-28 | 3.75 | 3.88 | 3.65 | 3.86 | 3,357万 |
| 4 | 2026-09-24 | 3.42 | 3.70 | 3.39 | 3.60 | 1,988万 |
| 5 | 2026-09-23 | 3.45 | 3.46 | 3.39 | 3.43 | 302万 |
| 6 | 2026-09-22 | 3.47 | 3.48 | 3.41 | 3.45 | 568万 |
| 7 | 2026-09-21 | 3.47 | 3.51 | 3.44 | 3.47 | 753万 |
| 8 | 2026-09-18 | 3.48 | 3.49 | 3.45 | 3.47 | 610万 |
| 9 | 2026-09-17 | 3.46 | 3.50 | 3.44 | 3.47 | 651万 |
| 10 | 2026-09-16 | 3.47 | 3.47 | 3.41 | 3.46 | 556万 |
| 11 | 2026-09-15 | 3.40 | 3.53 | 3.38 | 3.45 | 763万 |
| 12 | 2026-09-14 | 3.43 | 3.43 | 3.32 | 3.37 | 840万 |
52W
Data range
2.07
94.6%
4.10
High/low over the last 250 trading days, and where the price sits.
← Stocks