Tansun Technology
天阳科技 SZ300872 Forward-adjusted GEM
14.88
-0.25
(-1.65%)
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
15.23
High
15.34
Low
14.84
Prev close
15.13
Amplitude
3.30%
Volume
4.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.13
MA10
15.22
MA20
15.29
MA60
15.30
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 | 15.23 | 15.34 | 14.84 | 14.88 | 5M |
| 2 | 2026-09-29 | 14.81 | 15.28 | 14.72 | 15.13 | 6M |
| 3 | 2026-09-28 | 15.04 | 15.19 | 14.70 | 14.87 | 8M |
| 4 | 2026-09-24 | 15.49 | 15.64 | 15.10 | 15.15 | 7M |
| 5 | 2026-09-23 | 15.83 | 15.95 | 15.57 | 15.62 | 7M |
| 6 | 2026-09-22 | 15.90 | 16.20 | 15.80 | 15.86 | 12M |
| 7 | 2026-09-21 | 15.26 | 15.94 | 15.23 | 15.90 | 14M |
| 8 | 2026-09-18 | 14.91 | 15.52 | 14.86 | 15.16 | 11M |
| 9 | 2026-09-17 | 14.85 | 15.02 | 14.69 | 14.76 | 5M |
| 10 | 2026-09-16 | 14.64 | 15.08 | 14.50 | 14.90 | 6M |
| 11 | 2026-09-15 | 14.80 | 15.03 | 14.70 | 14.72 | 5M |
| 12 | 2026-09-14 | 15.00 | 15.17 | 14.81 | 14.85 | 8M |
52W
Data range
13.72
10.5%
24.77
High/low over the last 250 trading days, and where the price sits.
← Stocks