Ginlong Technologies
锦浪科技 SZ300763 Forward-adjusted GEM
52.96
+0.34
(+0.65%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
53.00
High
53.29
Low
52.16
Prev close
52.62
Amplitude
2.15%
Volume
5.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
53.19
MA10
54.59
MA20
55.61
MA60
60.01
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 | 53.00 | 53.29 | 52.16 | 52.96 | 6M |
| 2 | 2026-09-29 | 52.25 | 52.97 | 51.89 | 52.62 | 5M |
| 3 | 2026-09-28 | 53.17 | 53.45 | 51.33 | 52.25 | 9M |
| 4 | 2026-09-24 | 54.63 | 55.08 | 53.15 | 53.15 | 7M |
| 5 | 2026-09-23 | 56.18 | 56.35 | 54.89 | 54.97 | 7M |
| 6 | 2026-09-22 | 56.60 | 57.20 | 55.71 | 55.97 | 8M |
| 7 | 2026-09-21 | 57.35 | 57.55 | 55.84 | 56.19 | 10M |
| 8 | 2026-09-18 | 55.60 | 57.57 | 55.10 | 57.42 | 9M |
| 9 | 2026-09-17 | 54.76 | 55.89 | 54.71 | 54.95 | 5M |
| 10 | 2026-09-16 | 53.70 | 55.54 | 53.44 | 55.40 | 7M |
| 11 | 2026-09-15 | 54.76 | 55.48 | 54.21 | 54.31 | 6M |
| 12 | 2026-09-14 | 55.00 | 56.37 | 54.36 | 55.08 | 7M |
52W
Data range
51.33
2.2%
124.80
High/low over the last 250 trading days, and where the price sits.
← Stocks