Guangdong Zhengye Technology
正业科技 SZ300410 Forward-adjusted GEM
8.50
-0.32
(-3.63%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.87
High
8.90
Low
8.48
Prev close
8.82
Amplitude
4.76%
Volume
18.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.69
MA10
8.74
MA20
8.49
MA60
7.91
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 | 8.87 | 8.90 | 8.48 | 8.50 | 19M |
| 2 | 2026-09-29 | 8.42 | 9.05 | 8.42 | 8.82 | 30M |
| 3 | 2026-09-28 | 8.66 | 8.74 | 8.33 | 8.37 | 21M |
| 4 | 2026-09-24 | 8.99 | 9.24 | 8.76 | 8.79 | 23M |
| 5 | 2026-09-23 | 8.75 | 9.13 | 8.72 | 8.99 | 29M |
| 6 | 2026-09-22 | 8.88 | 9.05 | 8.73 | 8.77 | 24M |
| 7 | 2026-09-21 | 8.80 | 8.98 | 8.80 | 8.86 | 20M |
| 8 | 2026-09-18 | 8.69 | 8.82 | 8.62 | 8.79 | 23M |
| 9 | 2026-09-17 | 8.88 | 8.92 | 8.55 | 8.58 | 29M |
| 10 | 2026-09-16 | 8.80 | 8.97 | 8.63 | 8.88 | 36M |
| 11 | 2026-09-15 | 8.66 | 8.86 | 8.59 | 8.83 | 36M |
| 12 | 2026-09-14 | 8.68 | 8.86 | 8.27 | 8.72 | 39M |
52W
Data range
5.90
33.7%
13.62
High/low over the last 250 trading days, and where the price sits.
← Stocks