Sinomag Technology
龙磁科技 SZ300835 Forward-adjusted GEM
187.21
-7.00
(-3.60%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
193.81
High
195.00
Low
186.66
Prev close
194.21
Amplitude
4.29%
Volume
2.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
190.07
MA10
187.84
MA20
178.52
MA60
159.70
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 | 193.81 | 195.00 | 186.66 | 187.21 | 2M |
| 2 | 2026-09-29 | 184.99 | 197.68 | 184.70 | 194.21 | 4M |
| 3 | 2026-09-28 | 189.81 | 194.46 | 180.78 | 185.78 | 3M |
| 4 | 2026-09-24 | 191.00 | 195.99 | 186.00 | 189.93 | 3M |
| 5 | 2026-09-23 | 193.23 | 197.00 | 191.00 | 193.20 | 2M |
| 6 | 2026-09-22 | 195.00 | 199.50 | 187.00 | 193.22 | 4M |
| 7 | 2026-09-21 | 190.00 | 195.73 | 183.38 | 192.66 | 4M |
| 8 | 2026-09-18 | 179.14 | 189.50 | 178.50 | 187.00 | 5M |
| 9 | 2026-09-17 | 177.11 | 182.50 | 175.60 | 176.05 | 3M |
| 10 | 2026-09-16 | 176.00 | 181.80 | 173.49 | 179.16 | 3M |
| 11 | 2026-09-15 | 176.61 | 178.50 | 170.30 | 175.20 | 3M |
| 12 | 2026-09-14 | 165.88 | 177.88 | 162.58 | 177.81 | 4M |
52W
Data range
52.02
64.4%
262.00
High/low over the last 250 trading days, and where the price sits.
← Stocks