Sineng Electric
上能电气 SZ300827 Forward-adjusted GEM
24.48
-0.03
(-0.12%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.66
High
24.78
Low
24.13
Prev close
24.51
Amplitude
2.65%
Volume
6.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.95
MA10
25.00
MA20
24.68
MA60
25.04
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 | 24.66 | 24.78 | 24.13 | 24.48 | 6M |
| 2 | 2026-09-29 | 24.54 | 24.77 | 24.40 | 24.51 | 5M |
| 3 | 2026-09-28 | 25.22 | 25.47 | 24.39 | 24.60 | 7M |
| 4 | 2026-09-24 | 25.85 | 25.85 | 25.20 | 25.31 | 5M |
| 5 | 2026-09-23 | 25.64 | 25.99 | 25.47 | 25.84 | 8M |
| 6 | 2026-09-22 | 25.99 | 26.09 | 25.51 | 25.64 | 8M |
| 7 | 2026-09-21 | 25.66 | 25.97 | 25.35 | 25.87 | 10M |
| 8 | 2026-09-18 | 24.20 | 26.10 | 24.19 | 25.66 | 18M |
| 9 | 2026-09-17 | 24.00 | 24.33 | 23.93 | 23.96 | 4M |
| 10 | 2026-09-16 | 23.56 | 24.50 | 23.46 | 24.14 | 7M |
| 11 | 2026-09-15 | 24.04 | 24.21 | 23.63 | 23.65 | 6M |
| 12 | 2026-09-14 | 23.95 | 24.48 | 23.95 | 24.13 | 5M |
52W
Data range
22.50
7.4%
49.35
High/low over the last 250 trading days, and where the price sits.
← Stocks