EverProX Technologies
长芯博创 SZ300548 Forward-adjusted GEM
219.83
+1.80
(+0.83%)
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
223.01
High
230.55
Low
219.36
Prev close
218.03
Amplitude
5.13%
Volume
11.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
224.18
MA10
230.47
MA20
218.86
MA60
196.20
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 | 223.01 | 230.55 | 219.36 | 219.83 | 11M |
| 2 | 2026-09-29 | 209.01 | 220.60 | 207.50 | 218.03 | 11M |
| 3 | 2026-09-28 | 230.19 | 231.01 | 210.60 | 213.01 | 12M |
| 4 | 2026-09-24 | 239.11 | 240.88 | 229.80 | 231.02 | 9M |
| 5 | 2026-09-23 | 239.53 | 243.39 | 233.85 | 239.00 | 10M |
| 6 | 2026-09-22 | 244.00 | 245.65 | 235.43 | 236.20 | 12M |
| 7 | 2026-09-21 | 242.00 | 247.80 | 236.36 | 243.99 | 13M |
| 8 | 2026-09-18 | 239.00 | 247.48 | 235.88 | 238.80 | 16M |
| 9 | 2026-09-17 | 233.63 | 235.20 | 228.05 | 231.39 | 12M |
| 10 | 2026-09-16 | 208.67 | 238.38 | 207.04 | 233.47 | 20M |
| 11 | 2026-09-15 | 202.03 | 211.62 | 199.91 | 206.70 | 11M |
| 12 | 2026-09-14 | 200.98 | 209.33 | 199.56 | 204.09 | 10M |
52W
Data range
90.30
59.0%
309.69
High/low over the last 250 trading days, and where the price sits.
← Stocks