GuoChuang Software
科大国创 SZ300520 Forward-adjusted GEM
22.57
-0.37
(-1.61%)
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
23.36
High
23.46
Low
22.50
Prev close
22.94
Amplitude
4.18%
Volume
8.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.52
MA10
23.03
MA20
23.14
MA60
24.13
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 | 23.36 | 23.46 | 22.50 | 22.57 | 8M |
| 2 | 2026-09-29 | 22.41 | 23.35 | 22.37 | 22.94 | 10M |
| 3 | 2026-09-28 | 23.75 | 23.86 | 22.40 | 22.58 | 14M |
| 4 | 2026-09-24 | 25.10 | 25.39 | 23.79 | 23.87 | 25M |
| 5 | 2026-09-23 | 23.61 | 26.50 | 23.07 | 25.66 | 38M |
| 6 | 2026-09-22 | 23.00 | 23.30 | 22.81 | 22.93 | 5M |
| 7 | 2026-09-21 | 22.79 | 22.98 | 22.63 | 22.86 | 5M |
| 8 | 2026-09-18 | 22.30 | 23.01 | 22.28 | 22.72 | 8M |
| 9 | 2026-09-17 | 22.01 | 22.47 | 21.86 | 22.05 | 5M |
| 10 | 2026-09-16 | 21.85 | 22.22 | 21.57 | 22.09 | 5M |
| 11 | 2026-09-15 | 22.22 | 22.65 | 21.94 | 21.97 | 5M |
| 12 | 2026-09-14 | 22.05 | 22.69 | 22.03 | 22.28 | 4M |
52W
Data range
20.71
5.4%
55.26
High/low over the last 250 trading days, and where the price sits.
← Stocks