Guangdong Insight Brand Marketing Group
因赛集团 SZ300781 Forward-adjusted GEM
26.91
-0.74
(-2.68%)
Sectors
ThemeChatGPT
-1.30%
ThemeIP Economy
-0.25%
ThemeMR (Mixed Reality)
-0.95%
ThemeNFT
-0.73%
ThemeWeb3.0
-1.56%
ThemeMetaverse
-1.00%
ThemeMultimodal AI
-1.07%
ThemeXiaohongshu Concept
-1.60%
ThemeKuaishou Concept
-1.50%
ThemeCultural Media Concept
-0.59%
ThemeZhipu AI
-1.18%
ThemeHengqin New Area
+0.28%
ThemeIP Protection
-0.55%
ThemeInfluencer Economy
-0.19%
IndustryCulture & Media
-0.89%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
27.87
High
27.98
Low
26.91
Prev close
27.65
Amplitude
3.87%
Volume
3.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.90
MA10
26.87
MA20
27.28
MA60
26.77
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 | 27.87 | 27.98 | 26.91 | 26.91 | 4M |
| 2 | 2026-09-29 | 25.70 | 28.00 | 25.60 | 27.65 | 6M |
| 3 | 2026-09-28 | 26.97 | 26.97 | 25.57 | 25.79 | 3M |
| 4 | 2026-09-24 | 27.18 | 27.78 | 26.73 | 26.75 | 3M |
| 5 | 2026-09-23 | 28.30 | 28.37 | 27.34 | 27.41 | 5M |
| 6 | 2026-09-22 | 28.14 | 28.92 | 27.35 | 28.38 | 8M |
| 7 | 2026-09-21 | 26.41 | 27.76 | 26.34 | 27.30 | 5M |
| 8 | 2026-09-18 | 26.47 | 26.75 | 26.20 | 26.45 | 3M |
| 9 | 2026-09-17 | 25.31 | 26.88 | 25.31 | 26.47 | 5M |
| 10 | 2026-09-16 | 25.30 | 25.79 | 24.88 | 25.56 | 3M |
| 11 | 2026-09-15 | 26.42 | 26.57 | 25.38 | 25.39 | 3M |
| 12 | 2026-09-14 | 26.51 | 26.59 | 26.00 | 26.18 | 3M |
52W
Data range
22.49
12.4%
58.06
High/low over the last 250 trading days, and where the price sits.
← Stocks