Shenzhen Fluence Technology
超频三 SZ300647 Forward-adjusted GEM
10.04
+0.36
(+3.72%)
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
9.83
High
10.28
Low
9.59
Prev close
9.68
Amplitude
7.13%
Volume
87.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.47
MA10
8.81
MA20
8.35
MA60
6.52
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 | 9.83 | 10.28 | 9.59 | 10.04 | 88M |
| 2 | 2026-09-29 | 9.45 | 9.88 | 9.10 | 9.68 | 81M |
| 3 | 2026-09-28 | 9.50 | 9.94 | 8.96 | 9.52 | 91M |
| 4 | 2026-09-24 | 8.67 | 9.94 | 8.48 | 9.56 | 104M |
| 5 | 2026-09-23 | 8.47 | 8.78 | 8.43 | 8.55 | 34M |
| 6 | 2026-09-22 | 8.40 | 8.56 | 8.26 | 8.49 | 34M |
| 7 | 2026-09-21 | 8.00 | 8.70 | 7.92 | 8.45 | 50M |
| 8 | 2026-09-18 | 8.13 | 8.18 | 7.86 | 8.02 | 34M |
| 9 | 2026-09-17 | 7.76 | 8.04 | 7.70 | 7.95 | 40M |
| 10 | 2026-09-16 | 7.77 | 7.98 | 7.63 | 7.82 | 38M |
| 11 | 2026-09-15 | 7.29 | 8.00 | 7.18 | 7.82 | 48M |
| 12 | 2026-09-14 | 7.35 | 7.49 | 7.12 | 7.37 | 28M |
52W
Data range
4.46
95.9%
10.28
High/low over the last 250 trading days, and where the price sits.
← Stocks