Henan ZhongGong Design & Research Group
设研院 SZ300732 Forward-adjusted GEM
5.88
-0.02
(-0.34%)
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
5.90
High
5.93
Low
5.79
Prev close
5.90
Amplitude
2.37%
Volume
4.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.81
MA10
5.77
MA20
5.85
MA60
5.87
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 | 5.90 | 5.93 | 5.79 | 5.88 | 5M |
| 2 | 2026-09-29 | 5.75 | 5.92 | 5.70 | 5.90 | 5M |
| 3 | 2026-09-28 | 5.75 | 5.83 | 5.68 | 5.77 | 4M |
| 4 | 2026-09-24 | 5.75 | 5.81 | 5.71 | 5.74 | 3M |
| 5 | 2026-09-23 | 5.83 | 5.85 | 5.74 | 5.76 | 4M |
| 6 | 2026-09-22 | 5.79 | 5.87 | 5.75 | 5.85 | 5M |
| 7 | 2026-09-21 | 5.68 | 5.82 | 5.66 | 5.80 | 5M |
| 8 | 2026-09-18 | 5.68 | 5.76 | 5.65 | 5.68 | 4M |
| 9 | 2026-09-17 | 5.58 | 5.70 | 5.53 | 5.68 | 5M |
| 10 | 2026-09-16 | 5.51 | 5.66 | 5.49 | 5.62 | 5M |
| 11 | 2026-09-15 | 5.81 | 5.82 | 5.52 | 5.53 | 7M |
| 12 | 2026-09-14 | 5.80 | 5.90 | 5.74 | 5.81 | 5M |
52W
Data range
5.31
14.3%
9.31
High/low over the last 250 trading days, and where the price sits.
← Stocks