New Trend International Logis-Tech
今天国际 SZ300532 Forward-adjusted GEM
7.34
-0.09
(-1.21%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.44
High
7.47
Low
7.31
Prev close
7.43
Amplitude
2.15%
Volume
6.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.38
MA10
7.28
MA20
7.27
MA60
7.05
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 | 7.44 | 7.47 | 7.31 | 7.34 | 6M |
| 2 | 2026-09-29 | 7.30 | 7.47 | 7.30 | 7.43 | 7M |
| 3 | 2026-09-28 | 7.36 | 7.43 | 7.30 | 7.36 | 6M |
| 4 | 2026-09-24 | 7.33 | 7.46 | 7.33 | 7.41 | 6M |
| 5 | 2026-09-23 | 7.40 | 7.54 | 7.33 | 7.36 | 6M |
| 6 | 2026-09-22 | 7.40 | 7.55 | 7.36 | 7.44 | 9M |
| 7 | 2026-09-21 | 7.10 | 7.46 | 7.09 | 7.44 | 14M |
| 8 | 2026-09-18 | 6.97 | 7.06 | 6.97 | 7.01 | 4M |
| 9 | 2026-09-17 | 6.99 | 7.04 | 6.94 | 6.97 | 4M |
| 10 | 2026-09-16 | 6.98 | 7.05 | 6.88 | 7.02 | 5M |
| 11 | 2026-09-15 | 7.03 | 7.08 | 6.94 | 6.97 | 5M |
| 12 | 2026-09-14 | 7.07 | 7.10 | 7.01 | 7.06 | 5M |
52W
Data range
6.01
32.9%
10.06
High/low over the last 250 trading days, and where the price sits.
← Stocks