Weiye Construction Group
维业股份 SZ300621 Forward-adjusted GEM
7.10
-0.17
(-2.34%)
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
7.28
High
7.29
Low
7.07
Prev close
7.27
Amplitude
3.03%
Volume
3.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.11
MA10
7.01
MA20
7.13
MA60
6.92
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 | 7.28 | 7.29 | 7.07 | 7.10 | 3M |
| 2 | 2026-09-29 | 7.09 | 7.30 | 7.00 | 7.27 | 4M |
| 3 | 2026-09-28 | 7.10 | 7.15 | 6.97 | 7.04 | 3M |
| 4 | 2026-09-24 | 7.06 | 7.16 | 7.03 | 7.09 | 3M |
| 5 | 2026-09-23 | 7.15 | 7.15 | 6.98 | 7.06 | 4M |
| 6 | 2026-09-22 | 7.04 | 7.15 | 6.93 | 7.09 | 5M |
| 7 | 2026-09-21 | 6.81 | 7.03 | 6.79 | 7.02 | 4M |
| 8 | 2026-09-18 | 6.83 | 6.94 | 6.80 | 6.81 | 4M |
| 9 | 2026-09-17 | 6.80 | 6.87 | 6.63 | 6.83 | 4M |
| 10 | 2026-09-16 | 6.61 | 6.84 | 6.56 | 6.81 | 4M |
| 11 | 2026-09-15 | 7.00 | 7.05 | 6.63 | 6.67 | 5M |
| 12 | 2026-09-14 | 6.89 | 7.10 | 6.86 | 7.04 | 4M |
52W
Data range
5.64
33.5%
10.00
High/low over the last 250 trading days, and where the price sits.
← Stocks