Inventronics
英飞特 SZ300582 Forward-adjusted GEM
10.65
+0.05
(+0.47%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.68
High
10.79
Low
10.55
Prev close
10.60
Amplitude
2.26%
Volume
4.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.61
MA10
10.62
MA20
10.85
MA60
10.90
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 | 10.68 | 10.79 | 10.55 | 10.65 | 5M |
| 2 | 2026-09-29 | 10.52 | 10.69 | 10.33 | 10.60 | 4M |
| 3 | 2026-09-28 | 10.62 | 10.63 | 10.33 | 10.48 | 6M |
| 4 | 2026-09-24 | 10.70 | 10.84 | 10.53 | 10.60 | 4M |
| 5 | 2026-09-23 | 10.83 | 10.93 | 10.64 | 10.70 | 4M |
| 6 | 2026-09-22 | 10.82 | 11.01 | 10.82 | 10.84 | 5M |
| 7 | 2026-09-21 | 10.56 | 10.81 | 10.55 | 10.78 | 6M |
| 8 | 2026-09-18 | 10.58 | 10.70 | 10.48 | 10.58 | 5M |
| 9 | 2026-09-17 | 10.45 | 10.59 | 10.27 | 10.55 | 5M |
| 10 | 2026-09-16 | 10.19 | 10.54 | 10.10 | 10.45 | 6M |
| 11 | 2026-09-15 | 10.55 | 10.55 | 10.17 | 10.19 | 6M |
| 12 | 2026-09-14 | 10.43 | 10.58 | 10.35 | 10.47 | 5M |
52W
Data range
8.91
15.7%
20.00
High/low over the last 250 trading days, and where the price sits.
← Stocks