Shenzhen Anche Technologies
安车检测 SZ300572 Forward-adjusted GEM
23.08
-0.50
(-2.12%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.10
High
25.10
Low
23.00
Prev close
23.58
Amplitude
8.91%
Volume
6.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.86
MA10
24.11
MA20
24.29
MA60
21.26
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 | 24.10 | 25.10 | 23.00 | 23.08 | 6M |
| 2 | 2026-09-29 | 23.18 | 23.85 | 22.74 | 23.58 | 3M |
| 3 | 2026-09-28 | 24.58 | 24.64 | 23.06 | 23.20 | 5M |
| 4 | 2026-09-24 | 24.79 | 25.38 | 24.53 | 24.58 | 4M |
| 5 | 2026-09-23 | 24.50 | 25.28 | 24.03 | 24.85 | 5M |
| 6 | 2026-09-22 | 24.36 | 25.00 | 24.02 | 24.21 | 4M |
| 7 | 2026-09-21 | 24.78 | 24.96 | 24.22 | 24.61 | 4M |
| 8 | 2026-09-18 | 24.28 | 24.85 | 24.07 | 24.68 | 4M |
| 9 | 2026-09-17 | 24.00 | 24.49 | 23.67 | 24.13 | 4M |
| 10 | 2026-09-16 | 23.66 | 24.42 | 23.57 | 24.14 | 5M |
| 11 | 2026-09-15 | 25.80 | 25.80 | 23.88 | 23.93 | 8M |
| 12 | 2026-09-14 | 25.20 | 25.49 | 24.30 | 25.38 | 6M |
52W
Data range
14.34
38.9%
36.79
High/low over the last 250 trading days, and where the price sits.
← Stocks