Kangping Technology
康平科技 SZ300907 Forward-adjusted GEM
52.28
+0.78
(+1.51%)
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
51.98
High
56.75
Low
51.90
Prev close
51.50
Amplitude
9.42%
Volume
3.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
53.75
MA10
54.67
MA20
53.43
MA60
47.96
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 | 51.98 | 56.75 | 51.90 | 52.28 | 4M |
| 2 | 2026-09-29 | 50.85 | 52.28 | 50.25 | 51.50 | 3M |
| 3 | 2026-09-28 | 56.50 | 56.50 | 51.29 | 51.54 | 4M |
| 4 | 2026-09-24 | 56.68 | 58.13 | 54.00 | 56.44 | 3M |
| 5 | 2026-09-23 | 58.88 | 58.88 | 56.54 | 56.98 | 4M |
| 6 | 2026-09-22 | 57.61 | 59.31 | 56.18 | 58.87 | 5M |
| 7 | 2026-09-21 | 54.49 | 57.99 | 54.03 | 57.28 | 6M |
| 8 | 2026-09-18 | 54.57 | 55.75 | 53.10 | 53.53 | 4M |
| 9 | 2026-09-17 | 53.45 | 55.79 | 53.00 | 54.33 | 3M |
| 10 | 2026-09-16 | 51.54 | 54.08 | 51.16 | 53.98 | 3M |
| 11 | 2026-09-15 | 53.08 | 53.20 | 51.55 | 51.55 | 2M |
| 12 | 2026-09-14 | 51.00 | 53.70 | 50.00 | 53.20 | 3M |
52W
Data range
25.79
71.2%
62.99
High/low over the last 250 trading days, and where the price sits.
← Stocks