Guoanda

国安达 SZ300902 Forward-adjusted GEM

17.93 -0.24 (-1.32%)

Sectors

ThemeSecurity -0.69% ThemeFujian FTZ -0.38% ThemeeVTOL (Flying Car) -0.35%

✦ AI analysis

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

Open

18.21

High

18.48

Low

17.92

Prev close

18.17

Amplitude

3.08%

Volume

3.5M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

18.29

MA10

17.94

MA20

17.14

MA60

16.10

🕰 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	18.21	18.48	17.92	17.93	3M
2	2026-09-29	17.70	18.72	17.54	18.17	5M
3	2026-09-28	18.67	19.07	17.65	17.87	7M
4	2026-09-24	18.50	19.45	18.50	18.74	7M
5	2026-09-23	18.02	19.03	17.88	18.76	7M
6	2026-09-22	17.88	18.47	17.77	18.02	4M
7	2026-09-21	17.39	18.13	17.33	17.95	6M
8	2026-09-18	17.35	17.57	17.11	17.35	4M
9	2026-09-17	17.37	17.50	17.05	17.27	4M
10	2026-09-16	17.29	17.51	16.75	17.33	6M
11	2026-09-15	17.24	17.93	16.78	17.38	8M
12	2026-09-14	15.90	17.25	15.67	17.24	9M

52W

Data range

12.10 38.8% 27.11

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

← Stocks