Beijing ConST Instruments Technology
康斯特 SZ300445 Forward-adjusted GEM
18.42
-0.33
(-1.76%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.80
High
18.88
Low
18.33
Prev close
18.75
Amplitude
2.93%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.81
MA10
18.82
MA20
18.40
MA60
18.41
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 | 18.80 | 18.88 | 18.33 | 18.42 | 2M |
| 2 | 2026-09-29 | 18.82 | 18.87 | 18.45 | 18.75 | 2M |
| 3 | 2026-09-28 | 19.05 | 19.18 | 18.47 | 18.63 | 2M |
| 4 | 2026-09-24 | 19.19 | 19.26 | 18.99 | 19.05 | 2M |
| 5 | 2026-09-23 | 18.90 | 19.44 | 18.65 | 19.21 | 3M |
| 6 | 2026-09-22 | 19.03 | 19.20 | 18.71 | 18.81 | 2M |
| 7 | 2026-09-21 | 19.08 | 19.23 | 18.94 | 19.03 | 2M |
| 8 | 2026-09-18 | 18.77 | 19.16 | 18.69 | 19.00 | 3M |
| 9 | 2026-09-17 | 18.45 | 18.88 | 18.40 | 18.65 | 2M |
| 10 | 2026-09-16 | 18.28 | 18.76 | 18.22 | 18.62 | 3M |
| 11 | 2026-09-15 | 17.92 | 18.50 | 17.48 | 18.35 | 4M |
| 12 | 2026-09-14 | 17.37 | 18.35 | 17.18 | 17.86 | 3M |
52W
Data range
15.51
20.7%
29.59
High/low over the last 250 trading days, and where the price sits.
← Stocks