Ningbo Cixing
慈星股份 SZ300307 Forward-adjusted GEM
6.87
-0.08
(-1.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.96
High
7.00
Low
6.83
Prev close
6.95
Amplitude
2.45%
Volume
10.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.06
MA10
7.15
MA20
7.25
MA60
7.09
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 | 6.96 | 7.00 | 6.83 | 6.87 | 11M |
| 2 | 2026-09-29 | 6.93 | 7.06 | 6.91 | 6.95 | 7M |
| 3 | 2026-09-28 | 7.30 | 7.30 | 6.92 | 6.97 | 13M |
| 4 | 2026-09-24 | 7.28 | 7.34 | 7.22 | 7.23 | 9M |
| 5 | 2026-09-23 | 7.36 | 7.38 | 7.27 | 7.30 | 8M |
| 6 | 2026-09-22 | 7.33 | 7.48 | 7.30 | 7.35 | 13M |
| 7 | 2026-09-21 | 7.11 | 7.34 | 7.10 | 7.33 | 22M |
| 8 | 2026-09-18 | 7.15 | 7.28 | 7.09 | 7.10 | 13M |
| 9 | 2026-09-17 | 7.22 | 7.32 | 7.10 | 7.11 | 12M |
| 10 | 2026-09-16 | 7.13 | 7.32 | 7.07 | 7.25 | 11M |
| 11 | 2026-09-15 | 7.21 | 7.22 | 7.10 | 7.13 | 7M |
| 12 | 2026-09-14 | 7.09 | 7.26 | 7.04 | 7.25 | 10M |
52W
Data range
5.81
35.8%
8.77
High/low over the last 250 trading days, and where the price sits.
← Stocks