General Elevator
通用电梯 SZ300931 Forward-adjusted GEM
17.82
+0.79
(+4.64%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.50
High
18.66
Low
17.25
Prev close
17.03
Amplitude
8.28%
Volume
17.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.70
MA10
16.98
MA20
16.21
MA60
14.29
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 | 17.50 | 18.66 | 17.25 | 17.82 | 17M |
| 2 | 2026-09-29 | 16.80 | 17.50 | 16.50 | 17.03 | 14M |
| 3 | 2026-09-28 | 17.40 | 18.12 | 16.72 | 17.00 | 23M |
| 4 | 2026-09-24 | 19.01 | 19.20 | 16.48 | 17.46 | 43M |
| 5 | 2026-09-23 | 16.03 | 19.21 | 16.02 | 19.21 | 47M |
| 6 | 2026-09-22 | 16.16 | 16.45 | 15.94 | 16.01 | 7M |
| 7 | 2026-09-21 | 16.95 | 16.96 | 16.27 | 16.30 | 10M |
| 8 | 2026-09-18 | 16.68 | 16.87 | 16.22 | 16.85 | 11M |
| 9 | 2026-09-17 | 15.65 | 16.66 | 15.56 | 16.53 | 14M |
| 10 | 2026-09-16 | 15.00 | 15.85 | 14.78 | 15.59 | 8M |
| 11 | 2026-09-15 | 15.16 | 15.44 | 14.90 | 15.00 | 4M |
| 12 | 2026-09-14 | 15.11 | 15.48 | 14.86 | 15.16 | 6M |
52W
Data range
9.00
86.4%
19.21
High/low over the last 250 trading days, and where the price sits.
← Stocks