Qtone Education Group
全通教育 SZ300359 Forward-adjusted GEM
4.08
-0.06
(-1.45%)
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
4.20
High
4.24
Low
4.05
Prev close
4.14
Amplitude
4.59%
Volume
12.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.10
MA10
4.09
MA20
4.15
MA60
4.05
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 | 4.20 | 4.24 | 4.05 | 4.08 | 12M |
| 2 | 2026-09-29 | 4.05 | 4.19 | 4.02 | 4.14 | 12M |
| 3 | 2026-09-28 | 4.15 | 4.16 | 4.02 | 4.06 | 15M |
| 4 | 2026-09-24 | 4.05 | 4.25 | 4.03 | 4.15 | 20M |
| 5 | 2026-09-23 | 4.22 | 4.25 | 4.04 | 4.06 | 15M |
| 6 | 2026-09-22 | 4.12 | 4.26 | 4.06 | 4.22 | 18M |
| 7 | 2026-09-21 | 4.01 | 4.12 | 3.97 | 4.11 | 12M |
| 8 | 2026-09-18 | 4.06 | 4.09 | 3.97 | 4.01 | 12M |
| 9 | 2026-09-17 | 3.99 | 4.08 | 3.94 | 4.05 | 11M |
| 10 | 2026-09-16 | 3.97 | 4.01 | 3.89 | 4.00 | 12M |
| 11 | 2026-09-15 | 4.13 | 4.13 | 3.96 | 3.97 | 10M |
| 12 | 2026-09-14 | 4.12 | 4.17 | 4.08 | 4.11 | 10M |
52W
Data range
3.27
25.5%
6.45
High/low over the last 250 trading days, and where the price sits.
← Stocks