Three Squirrels

三只松鼠 SZ300783 Forward-adjusted GEM

16.64 +0.31 (+1.90%)

Sectors

ThemePet Economy +0.89% ThemeInfluencer Economy -0.19% IndustryFood Processing +0.85% RegionAnhui -0.14%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

16.35

High

16.77

Low

16.35

Prev close

16.33

Amplitude

2.57%

Volume

3.8M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

16.55

MA10

16.62

MA20

17.04

MA60

17.17

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	16.35	16.77	16.35	16.64	4M
2	2026-09-29	16.42	16.53	16.25	16.33	3M
3	2026-09-28	16.64	16.74	16.23	16.42	6M
4	2026-09-24	16.75	16.87	16.54	16.56	3M
5	2026-09-23	16.97	17.08	16.80	16.80	3M
6	2026-09-22	16.80	17.16	16.74	16.98	4M
7	2026-09-21	16.67	16.87	16.60	16.86	3M
8	2026-09-18	16.52	16.76	16.46	16.65	4M
9	2026-09-17	16.41	16.49	16.28	16.46	3M
10	2026-09-16	16.49	16.50	16.23	16.46	4M
11	2026-09-15	16.83	16.90	16.46	16.49	5M
12	2026-09-14	16.75	16.98	16.68	16.88	4M

52W

Data range

15.26 13.0% 25.84

High/low over the last 250 trading days, and where the price sits.

← Stocks