Xi'an Triangle Defense
三角防务 SZ300775 Forward-adjusted GEM
19.85
-0.13
(-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
20.08
High
20.22
Low
19.83
Prev close
19.98
Amplitude
1.95%
Volume
7.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.33
MA10
20.74
MA20
21.33
MA60
21.11
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 | 20.08 | 20.22 | 19.83 | 19.85 | 8M |
| 2 | 2026-09-29 | 20.15 | 20.28 | 19.92 | 19.98 | 7M |
| 3 | 2026-09-28 | 20.62 | 20.63 | 19.97 | 20.19 | 8M |
| 4 | 2026-09-24 | 20.90 | 21.05 | 20.46 | 20.65 | 9M |
| 5 | 2026-09-23 | 21.28 | 21.28 | 20.92 | 20.96 | 7M |
| 6 | 2026-09-22 | 21.56 | 21.70 | 21.22 | 21.28 | 11M |
| 7 | 2026-09-21 | 21.09 | 22.20 | 21.08 | 21.59 | 12M |
| 8 | 2026-09-18 | 20.99 | 21.34 | 20.89 | 21.06 | 8M |
| 9 | 2026-09-17 | 20.92 | 21.24 | 20.71 | 20.82 | 7M |
| 10 | 2026-09-16 | 20.93 | 21.18 | 20.76 | 21.05 | 8M |
| 11 | 2026-09-15 | 21.49 | 21.49 | 20.92 | 20.95 | 10M |
| 12 | 2026-09-14 | 22.16 | 22.49 | 21.35 | 21.49 | 13M |
52W
Data range
18.86
3.3%
49.19
High/low over the last 250 trading days, and where the price sits.
← Stocks