Sangfor Technologies
深信服 SZ300454 Forward-adjusted GEM
137.42
-3.28
(-2.33%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
140.52
High
141.26
Low
137.18
Prev close
140.70
Amplitude
2.90%
Volume
9.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
141.18
MA10
141.44
MA20
136.79
MA60
123.02
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 | 140.52 | 141.26 | 137.18 | 137.42 | 10M |
| 2 | 2026-09-29 | 139.07 | 144.99 | 137.66 | 140.70 | 14M |
| 3 | 2026-09-28 | 143.55 | 144.98 | 138.72 | 139.37 | 14M |
| 4 | 2026-09-24 | 147.97 | 148.00 | 141.86 | 141.99 | 9M |
| 5 | 2026-09-23 | 152.18 | 152.65 | 146.00 | 146.43 | 11M |
| 6 | 2026-09-22 | 150.00 | 157.10 | 148.00 | 151.13 | 21M |
| 7 | 2026-09-21 | 142.03 | 145.98 | 140.61 | 143.25 | 10M |
| 8 | 2026-09-18 | 137.48 | 146.58 | 136.12 | 143.06 | 16M |
| 9 | 2026-09-17 | 132.14 | 139.18 | 131.98 | 137.47 | 13M |
| 10 | 2026-09-16 | 132.43 | 135.43 | 131.00 | 133.58 | 13M |
| 11 | 2026-09-15 | 136.00 | 142.28 | 132.48 | 134.99 | 22M |
| 12 | 2026-09-14 | 135.20 | 137.53 | 130.96 | 134.26 | 20M |
52W
Data range
88.25
49.3%
187.89
High/low over the last 250 trading days, and where the price sits.
← Stocks