SG Micro
圣邦股份 SZ300661 Forward-adjusted GEM
110.21
-2.59
(-2.30%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
112.98
High
114.30
Low
109.99
Prev close
112.80
Amplitude
3.82%
Volume
7.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
116.60
MA10
118.07
MA20
113.23
MA60
111.42
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 | 112.98 | 114.30 | 109.99 | 110.21 | 8M |
| 2 | 2026-09-29 | 115.98 | 117.96 | 111.11 | 112.80 | 11M |
| 3 | 2026-09-28 | 119.66 | 123.53 | 116.60 | 117.00 | 11M |
| 4 | 2026-09-24 | 121.28 | 121.87 | 118.19 | 120.55 | 9M |
| 5 | 2026-09-23 | 121.67 | 124.29 | 119.00 | 122.45 | 9M |
| 6 | 2026-09-22 | 123.85 | 125.57 | 120.81 | 121.68 | 9M |
| 7 | 2026-09-21 | 124.99 | 125.10 | 120.68 | 122.61 | 14M |
| 8 | 2026-09-18 | 118.20 | 127.47 | 116.50 | 125.13 | 21M |
| 9 | 2026-09-17 | 114.33 | 119.00 | 112.95 | 116.46 | 14M |
| 10 | 2026-09-16 | 109.13 | 112.46 | 107.86 | 111.80 | 9M |
| 11 | 2026-09-15 | 108.02 | 110.50 | 107.58 | 108.78 | 6M |
| 12 | 2026-09-14 | 106.50 | 109.49 | 104.37 | 107.60 | 8M |
52W
Data range
61.78
53.7%
151.90
High/low over the last 250 trading days, and where the price sits.
← Stocks