Guangdong KING-Strong Technology

新劲刚 SZ300629 Forward-adjusted GEM

17.60 -0.43 (-2.38%)

Sectors

ThemeDefense IT -0.79% ThemeDomestic OS -1.00% ThemeMillimeter-Wave Radar -1.81% IndustryDefense Electronics -1.14%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

18.08

High

18.19

Low

17.54

Prev close

18.03

Amplitude

3.61%

Volume

7.4M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

18.27

MA10

18.12

MA20

18.13

MA60

17.59

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	18.08	18.19	17.54	17.60	7M
2	2026-09-29	18.39	18.43	17.96	18.03	8M
3	2026-09-28	18.84	19.15	18.17	18.50	15M
4	2026-09-24	18.16	19.24	17.87	19.04	16M
5	2026-09-23	18.02	18.28	17.78	18.16	5M
6	2026-09-22	18.34	18.42	17.98	18.08	5M
7	2026-09-21	17.83	18.39	17.83	18.32	6M
8	2026-09-18	17.75	18.02	17.74	17.82	4M
9	2026-09-17	17.90	18.09	17.47	17.66	4M
10	2026-09-16	17.44	17.96	17.42	17.94	4M
11	2026-09-15	17.84	17.86	17.45	17.60	6M
12	2026-09-14	18.22	18.28	17.89	18.04	5M

52W

Data range

15.16 12.8% 34.24

High/low over the last 250 trading days, and where the price sits.

← Stocks