VanJee Technology
万集科技 SZ300552 Forward-adjusted GEM
20.08
-0.07
(-0.35%)
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
20.23
High
20.42
Low
20.05
Prev close
20.15
Amplitude
1.84%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.03
MA10
20.33
MA20
20.97
MA60
20.89
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 | 20.23 | 20.42 | 20.05 | 20.08 | 3M |
| 2 | 2026-09-29 | 19.99 | 20.31 | 19.55 | 20.15 | 3M |
| 3 | 2026-09-28 | 20.03 | 20.29 | 19.50 | 19.66 | 3M |
| 4 | 2026-09-24 | 20.12 | 20.50 | 20.01 | 20.03 | 2M |
| 5 | 2026-09-23 | 20.70 | 20.83 | 20.17 | 20.21 | 4M |
| 6 | 2026-09-22 | 20.85 | 21.11 | 20.77 | 20.84 | 3M |
| 7 | 2026-09-21 | 20.61 | 20.85 | 20.50 | 20.80 | 3M |
| 8 | 2026-09-18 | 20.66 | 20.95 | 20.51 | 20.60 | 3M |
| 9 | 2026-09-17 | 20.34 | 20.62 | 20.19 | 20.50 | 3M |
| 10 | 2026-09-16 | 20.43 | 20.65 | 20.02 | 20.42 | 3M |
| 11 | 2026-09-15 | 20.90 | 21.00 | 20.41 | 20.42 | 3M |
| 12 | 2026-09-14 | 21.27 | 21.37 | 20.85 | 20.96 | 4M |
52W
Data range
17.53
10.6%
41.50
High/low over the last 250 trading days, and where the price sits.
← Stocks