Shenzhen Friendcom Technology Development
友讯达 SZ300514 Forward-adjusted GEM
10.15
-0.08
(-0.78%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.28
High
10.47
Low
10.11
Prev close
10.23
Amplitude
3.52%
Volume
2.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.06
MA10
9.84
MA20
9.78
MA60
9.20
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 | 10.28 | 10.47 | 10.11 | 10.15 | 2M |
| 2 | 2026-09-29 | 10.08 | 10.29 | 9.95 | 10.23 | 3M |
| 3 | 2026-09-28 | 10.00 | 10.17 | 9.95 | 10.11 | 5M |
| 4 | 2026-09-24 | 9.80 | 10.07 | 9.72 | 9.91 | 3M |
| 5 | 2026-09-23 | 9.88 | 10.01 | 9.80 | 9.90 | 3M |
| 6 | 2026-09-22 | 9.84 | 9.96 | 9.72 | 9.88 | 2M |
| 7 | 2026-09-21 | 9.63 | 9.84 | 9.49 | 9.79 | 2M |
| 8 | 2026-09-18 | 9.54 | 9.63 | 9.44 | 9.53 | 3M |
| 9 | 2026-09-17 | 9.34 | 9.50 | 9.20 | 9.49 | 3M |
| 10 | 2026-09-16 | 9.20 | 9.41 | 9.03 | 9.36 | 3M |
| 11 | 2026-09-15 | 9.55 | 9.55 | 9.12 | 9.16 | 3M |
| 12 | 2026-09-14 | 9.51 | 9.72 | 9.33 | 9.55 | 3M |
52W
Data range
7.60
32.1%
15.54
High/low over the last 250 trading days, and where the price sits.
← Stocks