Hangzhou Onechance TECH
壹网壹创 SZ300792 Forward-adjusted GEM
24.55
-0.14
(-0.57%)
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
24.71
High
24.87
Low
24.21
Prev close
24.69
Amplitude
2.67%
Volume
6.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.47
MA10
24.43
MA20
24.78
MA60
24.14
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 | 24.71 | 24.87 | 24.21 | 24.55 | 6M |
| 2 | 2026-09-29 | 23.86 | 24.93 | 23.64 | 24.69 | 9M |
| 3 | 2026-09-28 | 24.34 | 24.83 | 23.70 | 23.86 | 7M |
| 4 | 2026-09-24 | 24.80 | 25.20 | 24.25 | 24.33 | 7M |
| 5 | 2026-09-23 | 25.60 | 25.85 | 24.82 | 24.93 | 10M |
| 6 | 2026-09-22 | 24.80 | 26.88 | 24.80 | 25.86 | 19M |
| 7 | 2026-09-21 | 24.31 | 24.48 | 23.99 | 24.40 | 6M |
| 8 | 2026-09-18 | 24.12 | 24.35 | 23.81 | 24.19 | 6M |
| 9 | 2026-09-17 | 23.41 | 24.00 | 23.40 | 23.83 | 6M |
| 10 | 2026-09-16 | 23.36 | 23.75 | 22.90 | 23.62 | 5M |
| 11 | 2026-09-15 | 23.94 | 23.95 | 23.28 | 23.33 | 5M |
| 12 | 2026-09-14 | 23.95 | 24.03 | 23.51 | 23.75 | 4M |
52W
Data range
20.94
11.8%
51.46
High/low over the last 250 trading days, and where the price sits.
← Stocks