Shenzhen Chengtian Weiye Technology
澄天伟业 SZ300689 Forward-adjusted GEM
60.42
-0.77
(-1.26%)
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
61.88
High
63.00
Low
59.23
Prev close
61.19
Amplitude
6.16%
Volume
4.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
62.99
MA10
64.28
MA20
60.74
MA60
56.54
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 | 61.88 | 63.00 | 59.23 | 60.42 | 4M |
| 2 | 2026-09-29 | 58.88 | 61.96 | 57.50 | 61.19 | 4M |
| 3 | 2026-09-28 | 66.22 | 67.36 | 58.70 | 59.23 | 5M |
| 4 | 2026-09-24 | 66.64 | 69.35 | 66.00 | 66.87 | 3M |
| 5 | 2026-09-23 | 66.03 | 69.60 | 66.03 | 67.24 | 5M |
| 6 | 2026-09-22 | 66.90 | 67.90 | 65.50 | 66.02 | 3M |
| 7 | 2026-09-21 | 66.79 | 68.90 | 64.45 | 66.10 | 6M |
| 8 | 2026-09-18 | 66.63 | 68.50 | 65.01 | 66.80 | 6M |
| 9 | 2026-09-17 | 63.00 | 66.47 | 62.60 | 65.99 | 7M |
| 10 | 2026-09-16 | 60.39 | 63.90 | 59.90 | 62.96 | 5M |
| 11 | 2026-09-15 | 56.51 | 61.00 | 55.95 | 59.86 | 5M |
| 12 | 2026-09-14 | 54.36 | 57.99 | 52.63 | 55.78 | 2M |
52W
Data range
41.06
51.1%
78.92
High/low over the last 250 trading days, and where the price sits.
← Stocks