Tellgen
透景生命 SZ300642 Forward-adjusted GEM
20.84
+0.96
(+4.83%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.05
High
21.70
Low
19.71
Prev close
19.88
Amplitude
10.01%
Volume
32.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.61
MA10
19.43
MA20
18.47
MA60
15.14
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 | 20.05 | 21.70 | 19.71 | 20.84 | 32M |
| 2 | 2026-09-29 | 20.50 | 21.59 | 19.83 | 19.88 | 26M |
| 3 | 2026-09-28 | 21.00 | 21.02 | 19.60 | 20.32 | 22M |
| 4 | 2026-09-24 | 21.06 | 21.66 | 20.40 | 20.59 | 28M |
| 5 | 2026-09-23 | 20.50 | 22.47 | 20.32 | 21.44 | 41M |
| 6 | 2026-09-22 | 20.35 | 21.98 | 19.71 | 21.02 | 49M |
| 7 | 2026-09-21 | 18.17 | 20.35 | 18.17 | 20.35 | 35M |
| 8 | 2026-09-18 | 16.51 | 17.49 | 16.47 | 16.96 | 22M |
| 9 | 2026-09-17 | 16.05 | 17.07 | 16.03 | 16.69 | 19M |
| 10 | 2026-09-16 | 16.18 | 16.44 | 15.99 | 16.23 | 13M |
| 11 | 2026-09-15 | 16.80 | 17.29 | 16.20 | 16.25 | 16M |
| 12 | 2026-09-14 | 16.22 | 17.39 | 15.90 | 16.81 | 20M |
52W
Data range
10.99
52.2%
29.85
High/low over the last 250 trading days, and where the price sits.
← Stocks