Chaozhou Three-Circle
三环集团 SZ300408 Forward-adjusted GEM
117.33
-1.30
(-1.10%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
119.49
High
120.99
Low
117.00
Prev close
118.63
Amplitude
3.36%
Volume
21.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
121.04
MA10
125.34
MA20
121.13
MA60
117.32
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 | 119.49 | 120.99 | 117.00 | 117.33 | 22M |
| 2 | 2026-09-29 | 115.81 | 119.20 | 114.10 | 118.63 | 29M |
| 3 | 2026-09-28 | 123.73 | 124.10 | 114.90 | 115.54 | 39M |
| 4 | 2026-09-24 | 129.51 | 131.45 | 122.82 | 123.31 | 44M |
| 5 | 2026-09-23 | 131.62 | 132.92 | 128.88 | 130.40 | 30M |
| 6 | 2026-09-22 | 132.17 | 135.99 | 128.95 | 129.48 | 47M |
| 7 | 2026-09-21 | 136.21 | 139.50 | 128.65 | 129.84 | 62M |
| 8 | 2026-09-18 | 130.99 | 131.57 | 126.69 | 130.96 | 44M |
| 9 | 2026-09-17 | 128.88 | 130.37 | 126.25 | 128.01 | 39M |
| 10 | 2026-09-16 | 126.25 | 131.00 | 126.25 | 129.88 | 47M |
| 11 | 2026-09-15 | 126.24 | 129.55 | 124.94 | 126.21 | 46M |
| 12 | 2026-09-14 | 120.50 | 131.23 | 120.00 | 125.83 | 74M |
52W
Data range
40.79
54.8%
180.35
High/low over the last 250 trading days, and where the price sits.
← Stocks