Changzhou Zhongying Science & Technology
中英科技 SZ300936 Forward-adjusted GEM
68.66
-4.75
(-6.47%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
73.39
High
74.13
Low
68.39
Prev close
73.41
Amplitude
7.82%
Volume
2.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
75.29
MA10
78.59
MA20
77.21
MA60
76.25
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 | 73.39 | 74.13 | 68.39 | 68.66 | 2M |
| 2 | 2026-09-29 | 72.08 | 74.74 | 70.05 | 73.41 | 3M |
| 3 | 2026-09-28 | 78.78 | 79.16 | 70.70 | 71.79 | 3M |
| 4 | 2026-09-24 | 83.65 | 83.65 | 78.60 | 78.94 | 3M |
| 5 | 2026-09-23 | 81.27 | 85.40 | 81.27 | 83.63 | 4M |
| 6 | 2026-09-22 | 83.73 | 84.61 | 80.63 | 81.44 | 3M |
| 7 | 2026-09-21 | 80.01 | 83.88 | 80.01 | 82.78 | 3M |
| 8 | 2026-09-18 | 81.30 | 82.46 | 79.04 | 80.54 | 3M |
| 9 | 2026-09-17 | 84.46 | 85.20 | 80.00 | 80.30 | 4M |
| 10 | 2026-09-16 | 78.90 | 84.51 | 77.85 | 84.38 | 5M |
| 11 | 2026-09-15 | 76.90 | 80.77 | 76.50 | 78.44 | 4M |
| 12 | 2026-09-14 | 73.13 | 77.50 | 71.60 | 77.04 | 4M |
52W
Data range
34.54
34.7%
132.80
High/low over the last 250 trading days, and where the price sits.
← Stocks