Shenzhen Crastal Technology
北鼎股份 SZ300824 Forward-adjusted GEM
8.18
-0.02
(-0.24%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.21
High
8.35
Low
8.12
Prev close
8.20
Amplitude
2.80%
Volume
7.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.04
MA10
7.86
MA20
7.87
MA60
7.65
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 | 8.21 | 8.35 | 8.12 | 8.18 | 7M |
| 2 | 2026-09-29 | 7.96 | 8.28 | 7.95 | 8.20 | 11M |
| 3 | 2026-09-28 | 7.90 | 8.34 | 7.85 | 8.08 | 11M |
| 4 | 2026-09-24 | 7.88 | 7.97 | 7.83 | 7.88 | 3M |
| 5 | 2026-09-23 | 7.86 | 7.97 | 7.80 | 7.88 | 3M |
| 6 | 2026-09-22 | 7.84 | 8.00 | 7.76 | 7.89 | 4M |
| 7 | 2026-09-21 | 7.63 | 7.85 | 7.63 | 7.84 | 3M |
| 8 | 2026-09-18 | 7.56 | 7.77 | 7.56 | 7.63 | 4M |
| 9 | 2026-09-17 | 7.48 | 7.61 | 7.38 | 7.55 | 3M |
| 10 | 2026-09-16 | 7.41 | 7.54 | 7.24 | 7.48 | 3M |
| 11 | 2026-09-15 | 7.61 | 7.72 | 7.36 | 7.41 | 5M |
| 12 | 2026-09-14 | 7.68 | 7.79 | 7.60 | 7.69 | 4M |
52W
Data range
6.85
20.8%
13.26
High/low over the last 250 trading days, and where the price sits.
← Stocks