Beijing Advanced Digital Technology
先进数通 SZ300541 Forward-adjusted GEM
9.27
-0.09
(-0.96%)
Sectors
ThemeETC
-0.04%
ThemeNFT
-0.73%
ThemeHuawei Ascend
-1.35%
ThemeHuawei Pangu
-1.03%
ThemeHuawei Kunpeng
-1.21%
ThemeKuaishou Concept
-1.50%
ThemeDigital Watermarking
-1.76%
ThemeDigital Currency
-1.10%
ThemeData Security
-1.23%
ThemeUnicorn Concept
+0.09%
ThemeNVIDIA Concept
-1.07%
ThemeCIPS
-0.22%
IndustryIT Services
-0.99%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.43
High
9.46
Low
9.24
Prev close
9.36
Amplitude
2.35%
Volume
3.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.37
MA10
9.44
MA20
9.63
MA60
10.01
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 | 9.43 | 9.46 | 9.24 | 9.27 | 3M |
| 2 | 2026-09-29 | 9.25 | 9.46 | 9.22 | 9.36 | 4M |
| 3 | 2026-09-28 | 9.51 | 9.53 | 9.16 | 9.25 | 5M |
| 4 | 2026-09-24 | 9.53 | 9.57 | 9.42 | 9.42 | 3M |
| 5 | 2026-09-23 | 9.68 | 9.68 | 9.52 | 9.55 | 4M |
| 6 | 2026-09-22 | 9.71 | 9.80 | 9.63 | 9.70 | 6M |
| 7 | 2026-09-21 | 9.56 | 9.69 | 9.53 | 9.66 | 4M |
| 8 | 2026-09-18 | 9.34 | 9.55 | 9.30 | 9.53 | 6M |
| 9 | 2026-09-17 | 9.26 | 9.38 | 9.18 | 9.28 | 5M |
| 10 | 2026-09-16 | 9.31 | 9.43 | 9.20 | 9.36 | 4M |
| 11 | 2026-09-15 | 9.51 | 9.56 | 9.33 | 9.33 | 5M |
| 12 | 2026-09-14 | 9.43 | 9.65 | 9.43 | 9.47 | 5M |
52W
Data range
9.16
1.2%
18.40
High/low over the last 250 trading days, and where the price sits.
← Stocks