Shenzhen Increase Technology
英可瑞 SZ300713 Forward-adjusted GEM
14.30
+0.04
(+0.28%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.56
High
15.48
Low
14.25
Prev close
14.26
Amplitude
8.63%
Volume
9.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.83
MA10
13.51
MA20
13.38
MA60
12.83
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 | 14.56 | 15.48 | 14.25 | 14.30 | 9M |
| 2 | 2026-09-29 | 13.66 | 14.57 | 13.31 | 14.26 | 6M |
| 3 | 2026-09-28 | 13.62 | 13.67 | 13.33 | 13.39 | 2M |
| 4 | 2026-09-24 | 13.53 | 13.77 | 13.53 | 13.55 | 2M |
| 5 | 2026-09-23 | 14.01 | 14.10 | 13.57 | 13.65 | 4M |
| 6 | 2026-09-22 | 13.60 | 14.06 | 13.52 | 13.91 | 6M |
| 7 | 2026-09-21 | 12.92 | 13.96 | 12.69 | 13.70 | 7M |
| 8 | 2026-09-18 | 12.89 | 13.00 | 12.67 | 12.79 | 2M |
| 9 | 2026-09-17 | 12.77 | 12.88 | 12.42 | 12.82 | 2M |
| 10 | 2026-09-16 | 12.39 | 12.96 | 12.29 | 12.72 | 2M |
| 11 | 2026-09-15 | 12.91 | 12.97 | 12.41 | 12.49 | 3M |
| 12 | 2026-09-14 | 12.78 | 13.15 | 12.64 | 12.98 | 3M |
52W
Data range
10.30
34.2%
22.00
High/low over the last 250 trading days, and where the price sits.
← Stocks