Cosonic Intelligent Technologies

佳禾智能 SZ300793 Forward-adjusted GEM

11.63 -0.22 (-1.86%)

Sectors

ThemeAI Glasses -1.35% ThemeMetaverse -1.00% ThemeTWS -1.41% ThemeStarFlash Concept -1.05% ThemeSmart Speakers -1.54% ThemeBrain-Computer Interface -0.28% ThemePulse Oximeters -0.70% IndustryConsumer Electronics -1.36%

✦ AI analysis

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

Open

11.93

High

11.99

Low

11.63

Prev close

11.85

Amplitude

3.04%

Volume

4.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

11.85

MA10

11.76

MA20

11.58

MA60

11.14

🕰 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	11.93	11.99	11.63	11.63	4M
2	2026-09-29	11.85	11.93	11.77	11.85	3M
3	2026-09-28	11.93	11.98	11.69	11.84	5M
4	2026-09-24	12.02	12.15	11.92	11.92	5M
5	2026-09-23	12.15	12.20	11.98	12.00	7M
6	2026-09-22	12.13	12.36	11.94	12.19	12M
7	2026-09-21	11.99	12.26	11.88	12.04	13M
8	2026-09-18	11.34	11.77	11.34	11.70	7M
9	2026-09-17	11.19	11.35	11.13	11.27	4M
10	2026-09-16	10.83	11.20	10.83	11.19	4M
11	2026-09-15	11.09	11.20	10.92	10.95	3M
12	2026-09-14	11.00	11.24	10.88	11.12	4M

52W

Data range

9.73 19.6% 19.40

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

← Stocks