Zhe Kuang Heavy Industry
浙矿股份 SZ300837 Forward-adjusted GEM
22.33
-0.30
(-1.33%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.75
High
22.92
Low
22.28
Prev close
22.63
Amplitude
2.83%
Volume
986.1K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.58
MA10
22.48
MA20
22.65
MA60
22.38
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 | 22.75 | 22.92 | 22.28 | 22.33 | 986K |
| 2 | 2026-09-29 | 21.80 | 22.92 | 21.80 | 22.63 | 1M |
| 3 | 2026-09-28 | 22.82 | 23.12 | 22.18 | 22.24 | 2M |
| 4 | 2026-09-24 | 23.02 | 23.18 | 22.65 | 22.69 | 1M |
| 5 | 2026-09-23 | 22.96 | 23.10 | 22.60 | 23.00 | 1M |
| 6 | 2026-09-22 | 22.94 | 23.23 | 22.70 | 22.88 | 1M |
| 7 | 2026-09-21 | 22.40 | 22.96 | 22.20 | 22.80 | 1M |
| 8 | 2026-09-18 | 22.00 | 22.55 | 21.98 | 22.50 | 2M |
| 9 | 2026-09-17 | 21.90 | 21.94 | 21.32 | 21.85 | 1M |
| 10 | 2026-09-16 | 21.45 | 21.94 | 21.22 | 21.89 | 1M |
| 11 | 2026-09-15 | 22.23 | 22.23 | 21.33 | 21.45 | 2M |
| 12 | 2026-09-14 | 21.55 | 22.34 | 21.40 | 22.00 | 2M |
52W
Data range
18.76
7.2%
68.12
High/low over the last 250 trading days, and where the price sits.
← Stocks