Truking Technology
楚天科技 SZ300358 Forward-adjusted GEM
9.83
+0.33
(+3.47%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.52
High
10.00
Low
9.47
Prev close
9.50
Amplitude
5.58%
Volume
40.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.65
MA10
9.16
MA20
8.73
MA60
8.65
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 | 9.52 | 10.00 | 9.47 | 9.83 | 41M |
| 2 | 2026-09-29 | 9.59 | 9.75 | 9.40 | 9.50 | 31M |
| 3 | 2026-09-28 | 9.62 | 9.68 | 9.36 | 9.63 | 36M |
| 4 | 2026-09-24 | 9.69 | 9.90 | 9.54 | 9.59 | 49M |
| 5 | 2026-09-23 | 9.29 | 9.91 | 9.19 | 9.70 | 68M |
| 6 | 2026-09-22 | 9.14 | 9.46 | 9.05 | 9.26 | 47M |
| 7 | 2026-09-21 | 8.69 | 9.25 | 8.66 | 9.16 | 53M |
| 8 | 2026-09-18 | 8.23 | 8.76 | 8.22 | 8.62 | 38M |
| 9 | 2026-09-17 | 8.09 | 8.26 | 8.07 | 8.19 | 15M |
| 10 | 2026-09-16 | 8.01 | 8.13 | 7.99 | 8.11 | 9M |
| 11 | 2026-09-15 | 8.21 | 8.21 | 8.03 | 8.05 | 10M |
| 12 | 2026-09-14 | 7.95 | 8.24 | 7.94 | 8.15 | 15M |
52W
Data range
7.38
39.3%
13.62
High/low over the last 250 trading days, and where the price sits.
← Stocks