Beijing E-techstar
恒实科技 SZ300513 Forward-adjusted GEM
7.40
-0.08
(-1.07%)
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
7.48
High
7.56
Low
7.36
Prev close
7.48
Amplitude
2.67%
Volume
3.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.39
MA10
7.32
MA20
7.41
MA60
7.18
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 | 7.48 | 7.56 | 7.36 | 7.40 | 3M |
| 2 | 2026-09-29 | 7.33 | 7.54 | 7.30 | 7.48 | 5M |
| 3 | 2026-09-28 | 7.45 | 7.45 | 7.27 | 7.34 | 5M |
| 4 | 2026-09-24 | 7.36 | 7.42 | 7.31 | 7.35 | 5M |
| 5 | 2026-09-23 | 7.53 | 7.56 | 7.31 | 7.36 | 7M |
| 6 | 2026-09-22 | 7.31 | 7.70 | 7.25 | 7.57 | 11M |
| 7 | 2026-09-21 | 7.07 | 7.31 | 7.07 | 7.27 | 6M |
| 8 | 2026-09-18 | 7.16 | 7.30 | 7.09 | 7.10 | 5M |
| 9 | 2026-09-17 | 7.13 | 7.20 | 7.00 | 7.16 | 5M |
| 10 | 2026-09-16 | 7.07 | 7.21 | 7.04 | 7.12 | 4M |
| 11 | 2026-09-15 | 7.34 | 7.46 | 7.11 | 7.14 | 6M |
| 12 | 2026-09-14 | 7.30 | 7.46 | 7.29 | 7.38 | 4M |
52W
Data range
6.08
25.3%
11.29
High/low over the last 250 trading days, and where the price sits.
← Stocks