Zhubo Design
筑博设计 SZ300564 Forward-adjusted GEM
12.72
+0.09
(+0.71%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.73
High
12.91
Low
12.52
Prev close
12.63
Amplitude
3.09%
Volume
2.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.58
MA10
12.32
MA20
12.32
MA60
12.21
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 | 12.73 | 12.91 | 12.52 | 12.72 | 3M |
| 2 | 2026-09-29 | 12.51 | 12.74 | 12.39 | 12.63 | 2M |
| 3 | 2026-09-28 | 12.43 | 12.77 | 12.43 | 12.45 | 2M |
| 4 | 2026-09-24 | 12.66 | 12.74 | 12.40 | 12.49 | 2M |
| 5 | 2026-09-23 | 12.26 | 12.68 | 12.16 | 12.61 | 3M |
| 6 | 2026-09-22 | 12.27 | 12.48 | 12.16 | 12.28 | 2M |
| 7 | 2026-09-21 | 12.18 | 12.33 | 12.04 | 12.23 | 2M |
| 8 | 2026-09-18 | 12.09 | 12.27 | 12.00 | 12.18 | 2M |
| 9 | 2026-09-17 | 11.61 | 12.07 | 11.50 | 11.94 | 3M |
| 10 | 2026-09-16 | 11.43 | 11.78 | 11.29 | 11.67 | 2M |
| 11 | 2026-09-15 | 11.86 | 12.02 | 11.40 | 11.44 | 3M |
| 12 | 2026-09-14 | 11.95 | 12.14 | 11.81 | 11.95 | 2M |
52W
Data range
10.50
28.0%
18.43
High/low over the last 250 trading days, and where the price sits.
← Stocks