XDC Industries
欣天科技 SZ300615 Forward-adjusted GEM
12.82
-0.45
(-3.39%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.45
High
13.54
Low
12.78
Prev close
13.27
Amplitude
5.73%
Volume
9.2M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
13.50
MA10
13.97
MA20
14.03
MA60
13.33
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 | 13.45 | 13.54 | 12.78 | 12.82 | 9M |
| 2 | 2026-09-29 | 13.10 | 13.46 | 12.91 | 13.27 | 8M |
| 3 | 2026-09-28 | 13.75 | 13.85 | 13.03 | 13.21 | 10M |
| 4 | 2026-09-24 | 14.34 | 14.41 | 13.84 | 13.86 | 9M |
| 5 | 2026-09-23 | 14.86 | 14.96 | 14.10 | 14.36 | 16M |
| 6 | 2026-09-22 | 14.78 | 15.31 | 14.65 | 14.99 | 15M |
| 7 | 2026-09-21 | 14.18 | 14.94 | 14.18 | 14.73 | 13M |
| 8 | 2026-09-18 | 14.25 | 14.45 | 14.06 | 14.17 | 11M |
| 9 | 2026-09-17 | 13.96 | 14.21 | 13.76 | 14.16 | 9M |
| 10 | 2026-09-16 | 13.70 | 14.18 | 13.60 | 14.11 | 10M |
| 11 | 2026-09-15 | 13.90 | 14.02 | 13.61 | 13.70 | 9M |
| 12 | 2026-09-14 | 13.89 | 14.16 | 13.52 | 14.01 | 13M |
52W
Data range
7.84
42.6%
19.52
High/low over the last 250 trading days, and where the price sits.
← Stocks