East Group
易事特 SZ300376 Forward-adjusted GEM
4.10
+0.02
(+0.49%)
Sectors
ThemeETC
-0.04%
ThemeWaste Sorting
0.00%
ThemeXinjiang Revitalization
+0.26%
ThemeUltra-high Voltage
-0.39%
ThemePower IoT
-0.32%
ThemeThird-gen Semiconductors
-1.84%
ThemeVirtual Power Plants
-0.09%
ThemeSodium-Ion Batteries
+0.58%
ThemeHigh-Voltage Fast Charging
-0.76%
IndustryOther Power Equipment
-1.21%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.08
High
4.14
Low
4.07
Prev close
4.08
Amplitude
1.72%
Volume
10.9M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
4.11
MA10
4.16
MA20
4.24
MA60
4.53
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 | 4.08 | 4.14 | 4.07 | 4.10 | 11M |
| 2 | 2026-09-29 | 4.06 | 4.11 | 4.05 | 4.08 | 12M |
| 3 | 2026-09-28 | 4.15 | 4.17 | 4.03 | 4.06 | 17M |
| 4 | 2026-09-24 | 4.17 | 4.20 | 4.11 | 4.13 | 11M |
| 5 | 2026-09-23 | 4.25 | 4.27 | 4.17 | 4.18 | 14M |
| 6 | 2026-09-22 | 4.25 | 4.35 | 4.24 | 4.26 | 20M |
| 7 | 2026-09-21 | 4.24 | 4.26 | 4.23 | 4.24 | 14M |
| 8 | 2026-09-18 | 4.22 | 4.24 | 4.17 | 4.23 | 17M |
| 9 | 2026-09-17 | 4.15 | 4.23 | 4.10 | 4.19 | 20M |
| 10 | 2026-09-16 | 4.14 | 4.20 | 4.12 | 4.17 | 14M |
| 11 | 2026-09-15 | 4.21 | 4.21 | 4.14 | 4.14 | 14M |
| 12 | 2026-09-14 | 4.19 | 4.25 | 4.17 | 4.21 | 12M |
52W
Data range
4.03
1.6%
8.49
High/low over the last 250 trading days, and where the price sits.
← Stocks