Shenzhen Minkave Technology
名家汇 SZ300506 Forward-adjusted GEM
4.78
+0.08
(+1.70%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.72
High
4.79
Low
4.62
Prev close
4.70
Amplitude
3.62%
Volume
10.1M
Trading days
250
Data range
2025-09-12 ~ 2026-09-30
MA5
4.83
MA10
4.77
MA20
4.85
MA60
5.33
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 | 4.72 | 4.79 | 4.62 | 4.78 | 10M |
| 2 | 2026-09-29 | 4.61 | 4.76 | 4.61 | 4.70 | 11M |
| 3 | 2026-09-28 | 5.03 | 5.05 | 4.69 | 4.70 | 15M |
| 4 | 2026-09-24 | 4.92 | 5.02 | 4.85 | 5.00 | 21M |
| 5 | 2026-09-23 | 4.72 | 5.10 | 4.63 | 4.99 | 34M |
| 6 | 2026-09-22 | 4.76 | 4.80 | 4.67 | 4.71 | 12M |
| 7 | 2026-09-21 | 4.81 | 4.81 | 4.70 | 4.76 | 11M |
| 8 | 2026-09-18 | 4.66 | 4.82 | 4.66 | 4.74 | 14M |
| 9 | 2026-09-17 | 4.62 | 4.69 | 4.60 | 4.67 | 11M |
| 10 | 2026-09-16 | 4.65 | 4.71 | 4.55 | 4.66 | 15M |
| 11 | 2026-09-15 | 4.80 | 4.80 | 4.65 | 4.65 | 11M |
| 12 | 2026-09-14 | 4.85 | 4.86 | 4.73 | 4.77 | 8M |
52W
Data range
2.80
43.4%
7.36
High/low over the last 250 trading days, and where the price sits.
← Stocks