Jiangsu Olive Sensors High-TECH

苏奥传感 SZ300507 Forward-adjusted GEM

6.24 -0.05 (-0.79%)

Sectors

ThemeHuawei Auto -0.07% ThemeVehicle Thermal Management -0.39% ThemeYangtze Delta Integration -0.52% ThemeeVTOL (Flying Car) -0.35%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

6.32

High

6.39

Low

6.22

Prev close

6.29

Amplitude

2.70%

Volume

5.6M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

6.33

MA10

6.40

MA20

6.43

MA60

6.48

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	6.32	6.39	6.22	6.24	6M
2	2026-09-29	6.21	6.34	6.16	6.29	7M
3	2026-09-28	6.39	6.41	6.15	6.27	9M
4	2026-09-24	6.46	6.52	6.36	6.38	6M
5	2026-09-23	6.47	6.51	6.43	6.48	5M
6	2026-09-22	6.52	6.58	6.46	6.49	6M
7	2026-09-21	6.46	6.56	6.46	6.53	7M
8	2026-09-18	6.47	6.55	6.44	6.49	8M
9	2026-09-17	6.35	6.42	6.27	6.40	8M
10	2026-09-16	6.21	6.50	6.16	6.44	11M
11	2026-09-15	6.30	6.41	6.21	6.21	6M
12	2026-09-14	6.21	6.40	6.20	6.36	6M

52W

Data range

5.77 9.5% 10.71

High/low over the last 250 trading days, and where the price sits.

← Stocks