Hangzhou Seck Intelligent Technology
山科智能 SZ300897 Forward-adjusted GEM
16.45
-0.25
(-1.50%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.70
High
17.03
Low
16.39
Prev close
16.70
Amplitude
3.83%
Volume
3.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.78
MA10
16.31
MA20
16.11
MA60
15.43
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 | 16.70 | 17.03 | 16.39 | 16.45 | 4M |
| 2 | 2026-09-29 | 17.00 | 17.24 | 16.51 | 16.70 | 4M |
| 3 | 2026-09-28 | 17.83 | 18.69 | 16.69 | 16.80 | 6M |
| 4 | 2026-09-24 | 16.45 | 18.33 | 16.34 | 17.51 | 8M |
| 5 | 2026-09-23 | 16.42 | 16.65 | 16.22 | 16.46 | 2M |
| 6 | 2026-09-22 | 16.41 | 16.56 | 16.20 | 16.41 | 2M |
| 7 | 2026-09-21 | 15.83 | 16.48 | 15.82 | 16.35 | 2M |
| 8 | 2026-09-18 | 15.40 | 16.06 | 15.40 | 15.83 | 2M |
| 9 | 2026-09-17 | 15.14 | 15.55 | 15.06 | 15.40 | 1M |
| 10 | 2026-09-16 | 15.00 | 15.27 | 14.89 | 15.14 | 1M |
| 11 | 2026-09-15 | 15.47 | 15.48 | 15.03 | 15.04 | 1M |
| 12 | 2026-09-14 | 15.67 | 15.68 | 15.08 | 15.42 | 1M |
52W
Data range
11.59
40.8%
23.51
High/low over the last 250 trading days, and where the price sits.
← Stocks