Guangdong PAK
三雄极光 SZ300625 Forward-adjusted GEM
10.00
-0.14
(-1.38%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.19
High
10.31
Low
9.96
Prev close
10.14
Amplitude
3.45%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.02
MA10
9.92
MA20
9.78
MA60
9.42
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 | 10.19 | 10.31 | 9.96 | 10.00 | 2M |
| 2 | 2026-09-29 | 9.94 | 10.23 | 9.91 | 10.14 | 2M |
| 3 | 2026-09-28 | 10.02 | 10.13 | 9.85 | 9.94 | 2M |
| 4 | 2026-09-24 | 9.99 | 10.09 | 9.98 | 10.02 | 1M |
| 5 | 2026-09-23 | 10.04 | 10.17 | 9.96 | 9.99 | 2M |
| 6 | 2026-09-22 | 10.18 | 10.31 | 10.00 | 10.12 | 2M |
| 7 | 2026-09-21 | 9.79 | 10.15 | 9.79 | 10.08 | 3M |
| 8 | 2026-09-18 | 9.64 | 9.92 | 9.53 | 9.75 | 3M |
| 9 | 2026-09-17 | 9.60 | 9.64 | 9.39 | 9.57 | 3M |
| 10 | 2026-09-16 | 9.29 | 9.61 | 9.05 | 9.56 | 3M |
| 11 | 2026-09-15 | 9.52 | 9.87 | 9.25 | 9.29 | 4M |
| 12 | 2026-09-14 | 9.41 | 10.14 | 9.35 | 9.62 | 4M |
52W
Data range
8.24
37.1%
12.99
High/low over the last 250 trading days, and where the price sits.
← Stocks