Anhui Orivie Technology
中赋科技 SZ300692 Forward-adjusted GEM
8.97
+0.19
(+2.16%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.84
High
9.33
Low
8.81
Prev close
8.78
Amplitude
5.92%
Volume
20.6M
Trading days
250
Data range
2025-09-15 ~ 2026-09-30
MA5
9.03
MA10
9.09
MA20
8.98
MA60
8.87
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 | 8.84 | 9.33 | 8.81 | 8.97 | 21M |
| 2 | 2026-09-29 | 8.80 | 8.97 | 8.75 | 8.78 | 8M |
| 3 | 2026-09-28 | 9.12 | 9.24 | 8.81 | 8.85 | 12M |
| 4 | 2026-09-24 | 9.46 | 9.55 | 9.06 | 9.11 | 13M |
| 5 | 2026-09-23 | 9.50 | 9.62 | 9.35 | 9.46 | 13M |
| 6 | 2026-09-22 | 9.66 | 9.67 | 9.44 | 9.50 | 18M |
| 7 | 2026-09-21 | 9.24 | 9.86 | 9.24 | 9.67 | 35M |
| 8 | 2026-09-18 | 8.84 | 9.24 | 8.83 | 9.10 | 19M |
| 9 | 2026-09-17 | 8.67 | 8.88 | 8.61 | 8.82 | 11M |
| 10 | 2026-09-16 | 8.46 | 8.69 | 8.40 | 8.66 | 10M |
| 11 | 2026-09-15 | 8.75 | 8.80 | 8.47 | 8.50 | 10M |
| 12 | 2026-09-14 | 8.48 | 8.81 | 8.47 | 8.77 | 10M |
52W
Data range
7.18
49.6%
10.79
High/low over the last 250 trading days, and where the price sits.
← Stocks