Wanma Technology
万马科技 SZ300698 Forward-adjusted GEM
26.54
-0.59
(-2.17%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
27.28
High
27.29
Low
26.49
Prev close
27.13
Amplitude
2.95%
Volume
1.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.24
MA10
27.19
MA20
26.80
MA60
25.70
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 | 27.28 | 27.29 | 26.49 | 26.54 | 2M |
| 2 | 2026-09-29 | 26.62 | 27.53 | 26.18 | 27.13 | 2M |
| 3 | 2026-09-28 | 27.52 | 27.74 | 26.23 | 26.52 | 3M |
| 4 | 2026-09-24 | 28.30 | 28.48 | 27.66 | 27.72 | 1M |
| 5 | 2026-09-23 | 28.70 | 28.70 | 28.11 | 28.27 | 2M |
| 6 | 2026-09-22 | 28.53 | 28.90 | 28.11 | 28.73 | 4M |
| 7 | 2026-09-21 | 27.17 | 28.16 | 27.17 | 28.11 | 4M |
| 8 | 2026-09-18 | 26.10 | 27.76 | 25.98 | 27.13 | 4M |
| 9 | 2026-09-17 | 25.46 | 26.30 | 25.41 | 25.95 | 2M |
| 10 | 2026-09-16 | 25.39 | 25.85 | 25.11 | 25.76 | 2M |
| 11 | 2026-09-15 | 25.63 | 25.88 | 25.36 | 25.38 | 1M |
| 12 | 2026-09-14 | 25.60 | 26.10 | 25.48 | 25.74 | 2M |
52W
Data range
21.72
14.7%
54.58
High/low over the last 250 trading days, and where the price sits.
← Stocks