BizConf Technology
会畅科技 SZ300578 Forward-adjusted GEM
15.20
-0.18
(-1.17%)
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
15.48
High
15.51
Low
15.05
Prev close
15.38
Amplitude
2.99%
Volume
3.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.44
MA10
15.39
MA20
15.64
MA60
15.52
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 | 15.48 | 15.51 | 15.05 | 15.20 | 3M |
| 2 | 2026-09-29 | 15.07 | 15.56 | 15.00 | 15.38 | 3M |
| 3 | 2026-09-28 | 15.78 | 15.78 | 14.83 | 15.23 | 3M |
| 4 | 2026-09-24 | 15.86 | 15.90 | 15.41 | 15.50 | 4M |
| 5 | 2026-09-23 | 15.77 | 16.14 | 15.12 | 15.90 | 6M |
| 6 | 2026-09-22 | 15.55 | 16.07 | 15.55 | 15.75 | 4M |
| 7 | 2026-09-21 | 15.36 | 15.63 | 15.27 | 15.51 | 3M |
| 8 | 2026-09-18 | 15.29 | 15.53 | 14.97 | 15.35 | 3M |
| 9 | 2026-09-17 | 14.99 | 15.22 | 14.71 | 15.15 | 3M |
| 10 | 2026-09-16 | 14.81 | 15.06 | 14.57 | 14.93 | 3M |
| 11 | 2026-09-15 | 15.15 | 15.30 | 14.77 | 14.78 | 3M |
| 12 | 2026-09-14 | 15.33 | 15.44 | 15.07 | 15.19 | 3M |
52W
Data range
12.64
12.4%
33.30
High/low over the last 250 trading days, and where the price sits.
← Stocks