Capitalonline DATA Service

首都在线 SZ300846 Forward-adjusted GEM

18.14 -0.61 (-3.25%)

Sectors

ThemeWeb3.0 -1.56% ThemeCloud Gaming -1.05% ThemeMetaverse -1.00% ThemeDomestic OS -1.00% ThemeOnline Education -0.70% ThemeKuaishou Concept -1.50% ThemeData Security -1.23% ThemeZhipu AI -1.18% ThemeInfluencer Economy -0.19% ThemeVirtual Human -1.01% IndustryCommunication Services -3.44%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

18.84

High

19.08

Low

18.13

Prev close

18.75

Amplitude

5.07%

Volume

13.0M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

19.06

MA10

19.55

MA20

19.46

MA60

19.62

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	18.84	19.08	18.13	18.14	13M
2	2026-09-29	18.52	19.08	18.52	18.75	12M
3	2026-09-28	19.79	19.80	18.46	18.63	18M
4	2026-09-24	19.86	20.23	19.70	19.79	13M
5	2026-09-23	20.46	20.46	19.85	20.01	17M
6	2026-09-22	20.85	21.20	20.27	20.46	22M
7	2026-09-21	20.30	20.79	20.03	20.61	27M
8	2026-09-18	19.93	20.68	19.71	20.17	31M
9	2026-09-17	19.25	19.68	19.10	19.55	20M
10	2026-09-16	19.12	19.65	18.67	19.38	19M
11	2026-09-15	19.19	19.48	19.06	19.15	14M
12	2026-09-14	19.95	19.98	19.09	19.24	23M

52W

Data range

17.01 5.1% 39.03

High/low over the last 250 trading days, and where the price sits.

← Stocks