Shenzhen Kexin Communication Technologies
科信技术 SZ300565 Forward-adjusted GEM
9.75
-0.07
(-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
9.87
High
9.97
Low
9.71
Prev close
9.82
Amplitude
2.65%
Volume
6.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.76
MA10
9.86
MA20
9.95
MA60
9.55
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 | 9.87 | 9.97 | 9.71 | 9.75 | 6M |
| 2 | 2026-09-29 | 9.62 | 9.91 | 9.46 | 9.82 | 7M |
| 3 | 2026-09-28 | 9.73 | 9.84 | 9.47 | 9.58 | 7M |
| 4 | 2026-09-24 | 9.86 | 9.91 | 9.75 | 9.78 | 5M |
| 5 | 2026-09-23 | 10.05 | 10.05 | 9.78 | 9.87 | 6M |
| 6 | 2026-09-22 | 10.15 | 10.16 | 9.99 | 10.03 | 7M |
| 7 | 2026-09-21 | 9.98 | 10.14 | 9.92 | 10.10 | 8M |
| 8 | 2026-09-18 | 9.93 | 10.13 | 9.82 | 9.92 | 9M |
| 9 | 2026-09-17 | 9.81 | 10.04 | 9.62 | 9.85 | 8M |
| 10 | 2026-09-16 | 9.75 | 9.95 | 9.63 | 9.86 | 10M |
| 11 | 2026-09-15 | 10.01 | 10.16 | 9.72 | 9.75 | 12M |
| 12 | 2026-09-14 | 10.24 | 10.29 | 9.91 | 10.10 | 13M |
52W
Data range
7.68
24.0%
16.29
High/low over the last 250 trading days, and where the price sits.
← Stocks