Penyao Environmental Protection
鹏鹞环保 SZ300664 Forward-adjusted GEM
4.62
+0.01
(+0.22%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.61
High
4.64
Low
4.58
Prev close
4.61
Amplitude
1.30%
Volume
4.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.60
MA10
4.62
MA20
4.66
MA60
4.54
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 | 4.61 | 4.64 | 4.58 | 4.62 | 5M |
| 2 | 2026-09-29 | 4.53 | 4.65 | 4.53 | 4.61 | 6M |
| 3 | 2026-09-28 | 4.58 | 4.61 | 4.52 | 4.57 | 5M |
| 4 | 2026-09-24 | 4.62 | 4.65 | 4.58 | 4.59 | 4M |
| 5 | 2026-09-23 | 4.66 | 4.67 | 4.59 | 4.62 | 5M |
| 6 | 2026-09-22 | 4.72 | 4.72 | 4.64 | 4.65 | 4M |
| 7 | 2026-09-21 | 4.64 | 4.70 | 4.60 | 4.69 | 5M |
| 8 | 2026-09-18 | 4.61 | 4.70 | 4.58 | 4.64 | 5M |
| 9 | 2026-09-17 | 4.57 | 4.60 | 4.52 | 4.58 | 4M |
| 10 | 2026-09-16 | 4.52 | 4.61 | 4.50 | 4.61 | 4M |
| 11 | 2026-09-15 | 4.62 | 4.65 | 4.54 | 4.54 | 5M |
| 12 | 2026-09-14 | 4.60 | 4.70 | 4.60 | 4.66 | 5M |
52W
Data range
4.06
23.3%
6.46
High/low over the last 250 trading days, and where the price sits.
← Stocks