Xi'an ChenXi Aviation Technology
晨曦航空 SZ300581 Forward-adjusted GEM
9.95
-0.08
(-0.80%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.10
High
10.15
Low
9.93
Prev close
10.03
Amplitude
2.19%
Volume
4.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.03
MA10
10.17
MA20
10.49
MA60
10.03
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 | 10.10 | 10.15 | 9.93 | 9.95 | 5M |
| 2 | 2026-09-29 | 10.00 | 10.12 | 9.84 | 10.03 | 6M |
| 3 | 2026-09-28 | 10.10 | 10.13 | 9.82 | 9.92 | 7M |
| 4 | 2026-09-24 | 10.13 | 10.32 | 10.05 | 10.08 | 7M |
| 5 | 2026-09-23 | 10.37 | 10.38 | 10.09 | 10.15 | 7M |
| 6 | 2026-09-22 | 10.42 | 10.49 | 10.22 | 10.32 | 9M |
| 7 | 2026-09-21 | 10.31 | 10.64 | 10.20 | 10.46 | 10M |
| 8 | 2026-09-18 | 10.24 | 10.46 | 10.24 | 10.27 | 7M |
| 9 | 2026-09-17 | 10.31 | 10.40 | 10.08 | 10.21 | 7M |
| 10 | 2026-09-16 | 10.26 | 10.43 | 10.17 | 10.31 | 8M |
| 11 | 2026-09-15 | 10.56 | 10.60 | 10.25 | 10.27 | 9M |
| 12 | 2026-09-14 | 10.92 | 11.10 | 10.52 | 10.54 | 15M |
52W
Data range
8.41
12.2%
21.00
High/low over the last 250 trading days, and where the price sits.
← Stocks