Sinofibers Technology
中简科技 SZ300777 Forward-adjusted GEM
19.99
-0.05
(-0.25%)
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
20.29
High
20.29
Low
19.87
Prev close
20.04
Amplitude
2.10%
Volume
3.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.49
MA10
20.84
MA20
21.41
MA60
23.22
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 | 20.29 | 20.29 | 19.87 | 19.99 | 3M |
| 2 | 2026-09-29 | 20.00 | 20.23 | 19.85 | 20.04 | 5M |
| 3 | 2026-09-28 | 21.21 | 21.28 | 19.97 | 20.08 | 8M |
| 4 | 2026-09-24 | 21.27 | 21.44 | 21.03 | 21.05 | 4M |
| 5 | 2026-09-23 | 21.35 | 21.45 | 21.23 | 21.29 | 3M |
| 6 | 2026-09-22 | 21.40 | 21.62 | 21.31 | 21.35 | 4M |
| 7 | 2026-09-21 | 21.13 | 21.64 | 21.10 | 21.39 | 5M |
| 8 | 2026-09-18 | 21.21 | 21.36 | 20.98 | 21.16 | 5M |
| 9 | 2026-09-17 | 20.94 | 21.38 | 20.88 | 21.01 | 4M |
| 10 | 2026-09-16 | 20.80 | 21.21 | 20.60 | 21.00 | 4M |
| 11 | 2026-09-15 | 21.13 | 21.25 | 20.77 | 20.83 | 4M |
| 12 | 2026-09-14 | 21.27 | 21.35 | 20.86 | 21.16 | 5M |
52W
Data range
19.85
0.5%
48.85
High/low over the last 250 trading days, and where the price sits.
← Stocks