Saimo Technology
赛摩智能 SZ300466 Forward-adjusted GEM
7.22
-0.01
(-0.14%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.29
High
7.30
Low
7.16
Prev close
7.23
Amplitude
1.94%
Volume
5.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.14
MA10
7.14
MA20
7.23
MA60
7.20
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 | 7.29 | 7.30 | 7.16 | 7.22 | 5M |
| 2 | 2026-09-29 | 7.15 | 7.25 | 7.02 | 7.23 | 6M |
| 3 | 2026-09-28 | 7.12 | 7.15 | 6.97 | 7.01 | 4M |
| 4 | 2026-09-24 | 7.13 | 7.20 | 7.11 | 7.13 | 3M |
| 5 | 2026-09-23 | 7.16 | 7.20 | 7.06 | 7.13 | 4M |
| 6 | 2026-09-22 | 7.19 | 7.24 | 7.15 | 7.19 | 4M |
| 7 | 2026-09-21 | 7.08 | 7.20 | 7.08 | 7.16 | 5M |
| 8 | 2026-09-18 | 7.17 | 7.18 | 7.06 | 7.07 | 4M |
| 9 | 2026-09-17 | 6.99 | 7.14 | 6.97 | 7.13 | 4M |
| 10 | 2026-09-16 | 6.97 | 7.10 | 6.93 | 7.08 | 3M |
| 11 | 2026-09-15 | 7.12 | 7.23 | 6.98 | 6.98 | 4M |
| 12 | 2026-09-14 | 7.15 | 7.23 | 7.10 | 7.18 | 4M |
52W
Data range
6.46
15.2%
11.46
High/low over the last 250 trading days, and where the price sits.
← Stocks