Beijing Zhongkehaixun Digital S&T
中科海讯 SZ300810 Forward-adjusted GEM
24.42
-0.03
(-0.12%)
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
24.58
High
25.02
Low
24.28
Prev close
24.45
Amplitude
3.03%
Volume
1.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.70
MA10
24.99
MA20
25.43
MA60
24.23
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 | 24.58 | 25.02 | 24.28 | 24.42 | 1M |
| 2 | 2026-09-29 | 24.21 | 24.64 | 24.00 | 24.45 | 1M |
| 3 | 2026-09-28 | 24.90 | 25.03 | 24.15 | 24.39 | 1M |
| 4 | 2026-09-24 | 25.17 | 25.40 | 24.83 | 25.04 | 2M |
| 5 | 2026-09-23 | 25.75 | 25.75 | 25.00 | 25.18 | 2M |
| 6 | 2026-09-22 | 25.50 | 26.27 | 25.29 | 25.85 | 3M |
| 7 | 2026-09-21 | 24.79 | 25.80 | 24.72 | 25.70 | 3M |
| 8 | 2026-09-18 | 24.78 | 25.45 | 24.76 | 25.04 | 3M |
| 9 | 2026-09-17 | 24.66 | 25.11 | 24.27 | 24.80 | 3M |
| 10 | 2026-09-16 | 25.08 | 25.52 | 24.45 | 25.04 | 4M |
| 11 | 2026-09-15 | 25.23 | 26.08 | 24.98 | 25.07 | 4M |
| 12 | 2026-09-14 | 27.27 | 27.29 | 25.30 | 25.43 | 6M |
52W
Data range
19.56
15.0%
51.98
High/low over the last 250 trading days, and where the price sits.
← Stocks