ArcherMind Technology
诚迈科技 SZ300598 Forward-adjusted GEM
29.92
-0.61
(-2.00%)
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
30.60
High
30.70
Low
29.75
Prev close
30.53
Amplitude
3.11%
Volume
3.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.52
MA10
30.54
MA20
31.21
MA60
30.38
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 | 30.60 | 30.70 | 29.75 | 29.92 | 4M |
| 2 | 2026-09-29 | 30.44 | 30.95 | 30.24 | 30.53 | 4M |
| 3 | 2026-09-28 | 30.60 | 30.93 | 29.70 | 30.53 | 6M |
| 4 | 2026-09-24 | 30.85 | 31.00 | 30.51 | 30.77 | 3M |
| 5 | 2026-09-23 | 31.20 | 31.23 | 30.58 | 30.85 | 4M |
| 6 | 2026-09-22 | 31.45 | 31.60 | 31.06 | 31.25 | 6M |
| 7 | 2026-09-21 | 30.53 | 31.21 | 30.53 | 31.11 | 6M |
| 8 | 2026-09-18 | 30.33 | 30.82 | 30.13 | 30.41 | 5M |
| 9 | 2026-09-17 | 29.80 | 30.28 | 29.74 | 30.08 | 4M |
| 10 | 2026-09-16 | 29.74 | 30.19 | 29.00 | 29.98 | 6M |
| 11 | 2026-09-15 | 30.26 | 31.25 | 29.78 | 29.79 | 7M |
| 12 | 2026-09-14 | 29.87 | 30.46 | 29.50 | 30.09 | 6M |
52W
Data range
26.11
10.1%
64.00
High/low over the last 250 trading days, and where the price sits.
← Stocks