Shenzhen Sinexcel Electric
盛弘股份 SZ300693 Forward-adjusted GEM
35.93
-0.09
(-0.25%)
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
36.48
High
36.63
Low
35.78
Prev close
36.02
Amplitude
2.36%
Volume
4.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
36.63
MA10
37.50
MA20
38.34
MA60
38.41
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 | 36.48 | 36.63 | 35.78 | 35.93 | 5M |
| 2 | 2026-09-29 | 35.39 | 36.18 | 35.31 | 36.02 | 6M |
| 3 | 2026-09-28 | 37.30 | 37.47 | 35.30 | 35.84 | 10M |
| 4 | 2026-09-24 | 38.07 | 38.30 | 37.04 | 37.06 | 7M |
| 5 | 2026-09-23 | 38.11 | 38.70 | 37.99 | 38.32 | 7M |
| 6 | 2026-09-22 | 38.60 | 39.00 | 38.10 | 38.26 | 7M |
| 7 | 2026-09-21 | 39.02 | 39.08 | 38.35 | 38.47 | 10M |
| 8 | 2026-09-18 | 38.44 | 38.93 | 38.22 | 38.70 | 7M |
| 9 | 2026-09-17 | 38.00 | 38.74 | 37.77 | 38.07 | 5M |
| 10 | 2026-09-16 | 37.71 | 38.65 | 37.26 | 38.35 | 6M |
| 11 | 2026-09-15 | 38.00 | 38.36 | 37.58 | 37.71 | 5M |
| 12 | 2026-09-14 | 37.95 | 38.47 | 37.14 | 38.01 | 6M |
52W
Data range
31.36
11.7%
70.37
High/low over the last 250 trading days, and where the price sits.
← Stocks