Kunlun Tech
昆仑万维 SZ300418 Forward-adjusted GEM
40.08
-0.87
(-2.12%)
Sectors
ThemeAI Corpus
-0.15%
ThemeChatGPT
-1.30%
ThemeWeb3.0
-1.56%
ThemeCloud Gaming
-1.05%
ThemeMetaverse
-1.00%
ThemeOnline Education
-0.70%
ThemeMultimodal AI
-1.07%
ThemeCultural Media Concept
-0.59%
ThemeUnicorn Concept
+0.09%
ThemeRide-hailing
+0.02%
ThemeVirtual Human
-1.01%
IndustryCulture & Media
-0.89%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
41.00
High
41.48
Low
40.00
Prev close
40.95
Amplitude
3.61%
Volume
28.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
41.21
MA10
42.47
MA20
43.55
MA60
43.20
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 | 41.00 | 41.48 | 40.00 | 40.08 | 28M |
| 2 | 2026-09-29 | 40.47 | 41.47 | 40.16 | 40.95 | 30M |
| 3 | 2026-09-28 | 42.12 | 42.17 | 40.17 | 40.36 | 32M |
| 4 | 2026-09-24 | 42.50 | 43.10 | 41.76 | 41.76 | 34M |
| 5 | 2026-09-23 | 44.00 | 44.30 | 42.80 | 42.88 | 59M |
| 6 | 2026-09-22 | 44.70 | 45.67 | 44.05 | 44.73 | 78M |
| 7 | 2026-09-21 | 43.99 | 44.22 | 43.31 | 43.61 | 48M |
| 8 | 2026-09-18 | 43.50 | 44.06 | 43.24 | 43.79 | 47M |
| 9 | 2026-09-17 | 42.69 | 44.11 | 42.59 | 43.50 | 47M |
| 10 | 2026-09-16 | 42.80 | 43.50 | 42.46 | 43.03 | 35M |
| 11 | 2026-09-15 | 43.23 | 43.96 | 42.68 | 42.86 | 44M |
| 12 | 2026-09-14 | 43.08 | 43.34 | 42.16 | 42.91 | 37M |
52W
Data range
35.29
13.0%
72.09
High/low over the last 250 trading days, and where the price sits.
← Stocks