Sihui Fuji Electronics Technology
四会富仕 SZ300852 Forward-adjusted GEM
70.70
-4.99
(-6.59%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
75.60
High
75.80
Low
70.70
Prev close
75.69
Amplitude
6.74%
Volume
11.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
73.35
MA10
71.54
MA20
64.25
MA60
50.96
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 | 75.60 | 75.80 | 70.70 | 70.70 | 11M |
| 2 | 2026-09-29 | 68.17 | 76.77 | 67.25 | 75.69 | 15M |
| 3 | 2026-09-28 | 71.23 | 72.50 | 67.19 | 67.91 | 11M |
| 4 | 2026-09-24 | 79.69 | 80.10 | 72.91 | 72.95 | 12M |
| 5 | 2026-09-23 | 73.52 | 82.83 | 73.52 | 79.51 | 16M |
| 6 | 2026-09-22 | 73.00 | 75.40 | 71.50 | 73.68 | 12M |
| 7 | 2026-09-21 | 68.37 | 72.80 | 67.70 | 72.25 | 13M |
| 8 | 2026-09-18 | 69.48 | 74.50 | 66.33 | 68.28 | 14M |
| 9 | 2026-09-17 | 67.20 | 68.48 | 65.66 | 67.50 | 13M |
| 10 | 2026-09-16 | 63.91 | 67.69 | 62.85 | 66.96 | 15M |
| 11 | 2026-09-15 | 66.00 | 68.50 | 64.33 | 64.72 | 17M |
| 12 | 2026-09-14 | 63.12 | 68.58 | 61.87 | 67.03 | 18M |
52W
Data range
32.74
75.4%
83.09
High/low over the last 250 trading days, and where the price sits.
← Stocks