SGSG Science&Technology Co., Ltd. Zhuhai
汇金科技 SZ300561 Forward-adjusted GEM
13.76
-0.61
(-4.24%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.59
High
14.60
Low
13.65
Prev close
14.37
Amplitude
6.61%
Volume
14.3M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
14.54
MA10
15.13
MA20
15.56
MA60
16.67
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 | 14.59 | 14.60 | 13.65 | 13.76 | 14M |
| 2 | 2026-09-29 | 14.35 | 14.59 | 14.34 | 14.37 | 8M |
| 3 | 2026-09-28 | 14.70 | 14.75 | 14.35 | 14.35 | 9M |
| 4 | 2026-09-24 | 15.20 | 15.30 | 14.73 | 14.73 | 14M |
| 5 | 2026-09-23 | 15.75 | 15.75 | 15.31 | 15.50 | 11M |
| 6 | 2026-09-22 | 16.00 | 16.15 | 15.71 | 15.81 | 14M |
| 7 | 2026-09-21 | 15.70 | 16.00 | 15.66 | 15.96 | 15M |
| 8 | 2026-09-18 | 15.40 | 15.82 | 15.33 | 15.72 | 16M |
| 9 | 2026-09-17 | 15.51 | 15.83 | 15.22 | 15.29 | 14M |
| 10 | 2026-09-16 | 15.41 | 16.09 | 15.25 | 15.83 | 18M |
| 11 | 2026-09-15 | 15.42 | 16.04 | 15.10 | 15.60 | 18M |
| 12 | 2026-09-14 | 15.16 | 15.55 | 15.11 | 15.38 | 10M |
52W
Data range
10.67
21.0%
25.41
High/low over the last 250 trading days, and where the price sits.
← Stocks