Shenglan Technology
胜蓝股份 SZ300843 Forward-adjusted GEM
119.81
+0.65
(+0.55%)
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
121.39
High
123.99
Low
118.11
Prev close
119.16
Amplitude
4.93%
Volume
7.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
122.74
MA10
131.94
MA20
129.80
MA60
125.94
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 | 121.39 | 123.99 | 118.11 | 119.81 | 7M |
| 2 | 2026-09-29 | 116.82 | 120.42 | 115.15 | 119.16 | 4M |
| 3 | 2026-09-28 | 120.59 | 122.32 | 114.60 | 116.90 | 6M |
| 4 | 2026-09-24 | 133.34 | 133.94 | 122.40 | 122.91 | 9M |
| 5 | 2026-09-23 | 137.08 | 137.79 | 132.32 | 134.94 | 5M |
| 6 | 2026-09-22 | 144.63 | 146.00 | 135.69 | 136.50 | 7M |
| 7 | 2026-09-21 | 146.00 | 147.88 | 142.18 | 143.17 | 5M |
| 8 | 2026-09-18 | 144.00 | 146.66 | 141.00 | 144.81 | 6M |
| 9 | 2026-09-17 | 138.80 | 145.28 | 138.00 | 142.00 | 6M |
| 10 | 2026-09-16 | 133.12 | 141.48 | 132.85 | 139.24 | 7M |
| 11 | 2026-09-15 | 131.07 | 136.50 | 129.50 | 132.50 | 5M |
| 12 | 2026-09-14 | 128.53 | 135.83 | 122.51 | 132.88 | 7M |
52W
Data range
43.08
59.5%
172.00
High/low over the last 250 trading days, and where the price sits.
← Stocks