NSFOCUS Technologies Group
绿盟科技 SZ300369 Forward-adjusted GEM
9.26
+0.16
(+1.76%)
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
9.06
High
9.58
Low
8.62
Prev close
9.10
Amplitude
10.55%
Volume
100.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.09
MA10
8.91
MA20
8.43
MA60
7.54
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 | 9.06 | 9.58 | 8.62 | 9.26 | 100M |
| 2 | 2026-09-29 | 8.97 | 9.76 | 8.64 | 9.10 | 115M |
| 3 | 2026-09-28 | 9.02 | 9.13 | 8.61 | 8.95 | 104M |
| 4 | 2026-09-24 | 9.31 | 9.44 | 8.79 | 8.85 | 50M |
| 5 | 2026-09-23 | 9.83 | 9.85 | 9.22 | 9.27 | 77M |
| 6 | 2026-09-22 | 9.42 | 9.96 | 9.30 | 9.90 | 101M |
| 7 | 2026-09-21 | 8.30 | 9.59 | 8.25 | 9.47 | 119M |
| 8 | 2026-09-18 | 7.99 | 8.62 | 7.96 | 8.33 | 81M |
| 9 | 2026-09-17 | 8.00 | 8.16 | 7.86 | 7.90 | 41M |
| 10 | 2026-09-16 | 8.00 | 8.22 | 7.88 | 8.05 | 65M |
| 11 | 2026-09-15 | 8.77 | 8.86 | 8.18 | 8.23 | 100M |
| 12 | 2026-09-14 | 8.38 | 8.88 | 8.10 | 8.65 | 127M |
52W
Data range
5.15
60.9%
11.90
High/low over the last 250 trading days, and where the price sits.
← Stocks