Shenzhen Senior Technology Material
星源材质 SZ300568 Forward-adjusted GEM
15.74
-0.27
(-1.69%)
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
16.10
High
16.19
Low
15.70
Prev close
16.01
Amplitude
3.06%
Volume
37.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.47
MA10
16.10
MA20
15.32
MA60
14.58
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 | 16.10 | 16.19 | 15.70 | 15.74 | 37M |
| 2 | 2026-09-29 | 16.08 | 16.40 | 15.95 | 16.01 | 50M |
| 3 | 2026-09-28 | 17.30 | 17.43 | 15.98 | 16.12 | 73M |
| 4 | 2026-09-24 | 17.42 | 17.70 | 17.04 | 17.50 | 94M |
| 5 | 2026-09-23 | 15.93 | 17.07 | 15.86 | 17.00 | 88M |
| 6 | 2026-09-22 | 16.20 | 16.45 | 15.88 | 15.96 | 43M |
| 7 | 2026-09-21 | 15.90 | 16.35 | 15.85 | 16.05 | 55M |
| 8 | 2026-09-18 | 15.38 | 16.06 | 15.29 | 15.90 | 68M |
| 9 | 2026-09-17 | 15.35 | 15.70 | 15.21 | 15.28 | 41M |
| 10 | 2026-09-16 | 15.60 | 15.74 | 14.86 | 15.47 | 76M |
| 11 | 2026-09-15 | 15.99 | 16.28 | 15.40 | 15.56 | 76M |
| 12 | 2026-09-14 | 14.47 | 15.67 | 14.27 | 15.32 | 87M |
52W
Data range
11.50
42.1%
21.56
High/low over the last 250 trading days, and where the price sits.
← Stocks