ZheJiang Meili High Technology
美力科技 SZ300611 Forward-adjusted GEM
27.34
-0.45
(-1.62%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
27.79
High
28.18
Low
27.30
Prev close
27.79
Amplitude
3.17%
Volume
2.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.69
MA10
27.37
MA20
26.94
MA60
24.97
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 | 27.79 | 28.18 | 27.30 | 27.34 | 2M |
| 2 | 2026-09-29 | 27.15 | 28.08 | 26.88 | 27.79 | 3M |
| 3 | 2026-09-28 | 27.96 | 28.08 | 26.88 | 27.14 | 4M |
| 4 | 2026-09-24 | 28.29 | 28.57 | 27.82 | 27.82 | 3M |
| 5 | 2026-09-23 | 28.04 | 28.50 | 27.88 | 28.37 | 3M |
| 6 | 2026-09-22 | 27.75 | 28.49 | 27.60 | 28.14 | 4M |
| 7 | 2026-09-21 | 26.78 | 27.93 | 26.75 | 27.83 | 5M |
| 8 | 2026-09-18 | 26.35 | 27.19 | 26.35 | 26.97 | 3M |
| 9 | 2026-09-17 | 25.90 | 26.50 | 25.88 | 26.32 | 3M |
| 10 | 2026-09-16 | 26.10 | 26.36 | 25.71 | 26.02 | 3M |
| 11 | 2026-09-15 | 26.60 | 26.84 | 26.10 | 26.12 | 3M |
| 12 | 2026-09-14 | 26.52 | 26.97 | 26.12 | 26.60 | 3M |
52W
Data range
22.20
34.3%
37.18
High/low over the last 250 trading days, and where the price sits.
← Stocks