Shenzhen Tongyi Industry
同益股份 SZ300538 Forward-adjusted GEM
14.30
-0.16
(-1.11%)
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
14.72
High
14.75
Low
14.02
Prev close
14.46
Amplitude
5.05%
Volume
2.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.78
MA10
14.79
MA20
14.84
MA60
14.42
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 | 14.72 | 14.75 | 14.02 | 14.30 | 3M |
| 2 | 2026-09-29 | 14.31 | 14.56 | 14.16 | 14.46 | 3M |
| 3 | 2026-09-28 | 15.20 | 15.21 | 14.17 | 14.31 | 4M |
| 4 | 2026-09-24 | 15.52 | 15.78 | 15.20 | 15.20 | 3M |
| 5 | 2026-09-23 | 15.38 | 15.72 | 15.14 | 15.62 | 4M |
| 6 | 2026-09-22 | 15.52 | 15.93 | 15.06 | 15.24 | 5M |
| 7 | 2026-09-21 | 14.65 | 15.57 | 14.51 | 15.46 | 7M |
| 8 | 2026-09-18 | 14.37 | 14.68 | 14.32 | 14.48 | 3M |
| 9 | 2026-09-17 | 14.44 | 14.59 | 14.19 | 14.27 | 3M |
| 10 | 2026-09-16 | 14.49 | 14.74 | 14.24 | 14.58 | 3M |
| 11 | 2026-09-15 | 14.66 | 14.85 | 14.40 | 14.42 | 2M |
| 12 | 2026-09-14 | 14.50 | 14.90 | 14.44 | 14.68 | 2M |
52W
Data range
11.07
33.6%
20.69
High/low over the last 250 trading days, and where the price sits.
← Stocks