GAD Environmental Technology
中兰环保 SZ300854 Forward-adjusted GEM
14.96
-0.23
(-1.51%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.31
High
15.40
Low
14.81
Prev close
15.19
Amplitude
3.88%
Volume
2.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.18
MA10
15.33
MA20
15.94
MA60
16.31
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 | 15.31 | 15.40 | 14.81 | 14.96 | 2M |
| 2 | 2026-09-29 | 15.02 | 15.36 | 14.88 | 15.19 | 3M |
| 3 | 2026-09-28 | 15.39 | 15.41 | 14.80 | 14.90 | 3M |
| 4 | 2026-09-24 | 15.39 | 15.60 | 15.25 | 15.37 | 2M |
| 5 | 2026-09-23 | 15.66 | 15.81 | 15.47 | 15.49 | 2M |
| 6 | 2026-09-22 | 15.79 | 15.92 | 15.54 | 15.81 | 3M |
| 7 | 2026-09-21 | 15.20 | 15.85 | 15.20 | 15.74 | 4M |
| 8 | 2026-09-18 | 15.28 | 15.50 | 15.13 | 15.28 | 3M |
| 9 | 2026-09-17 | 15.26 | 15.36 | 15.02 | 15.25 | 2M |
| 10 | 2026-09-16 | 14.92 | 15.41 | 14.75 | 15.29 | 3M |
| 11 | 2026-09-15 | 15.36 | 15.52 | 14.97 | 15.02 | 3M |
| 12 | 2026-09-14 | 15.30 | 15.75 | 15.20 | 15.51 | 3M |
52W
Data range
10.79
17.7%
34.40
High/low over the last 250 trading days, and where the price sits.
← Stocks