Sinostar Cable
中辰股份 SZ300933 Forward-adjusted GEM
6.56
+0.09
(+1.39%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.53
High
6.58
Low
6.43
Prev close
6.47
Amplitude
2.32%
Volume
6.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.50
MA10
6.57
MA20
6.70
MA60
6.47
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 | 6.53 | 6.58 | 6.43 | 6.56 | 7M |
| 2 | 2026-09-29 | 6.32 | 6.51 | 6.28 | 6.47 | 8M |
| 3 | 2026-09-28 | 6.53 | 6.53 | 6.23 | 6.30 | 8M |
| 4 | 2026-09-24 | 6.63 | 6.66 | 6.51 | 6.52 | 6M |
| 5 | 2026-09-23 | 6.73 | 6.73 | 6.60 | 6.67 | 7M |
| 6 | 2026-09-22 | 6.84 | 6.87 | 6.69 | 6.73 | 9M |
| 7 | 2026-09-21 | 6.60 | 6.91 | 6.60 | 6.84 | 12M |
| 8 | 2026-09-18 | 6.57 | 6.70 | 6.57 | 6.62 | 10M |
| 9 | 2026-09-17 | 6.40 | 6.64 | 6.37 | 6.55 | 12M |
| 10 | 2026-09-16 | 6.53 | 6.62 | 6.28 | 6.47 | 19M |
| 11 | 2026-09-15 | 6.74 | 6.79 | 6.59 | 6.60 | 7M |
| 12 | 2026-09-14 | 6.60 | 6.77 | 6.56 | 6.74 | 10M |
52W
Data range
5.23
26.1%
10.32
High/low over the last 250 trading days, and where the price sits.
← Stocks