Chase Science

创识科技 SZ300941 Forward-adjusted GEM

14.99 -0.15 (-0.99%)

Sectors

ThemeDigital Currency -1.10% ThemeFujian FTZ -0.38% ThemeMobile Payment -0.36% IndustryComputer Hardware -0.97%

✦ AI analysis

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

Open

15.23

High

15.31

Low

14.84

Prev close

15.14

Amplitude

3.10%

Volume

2.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

15.06

MA10

15.01

MA20

15.19

MA60

14.67

🕰 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	15.23	15.31	14.84	14.99	2M
2	2026-09-29	14.81	15.25	14.81	15.14	2M
3	2026-09-28	15.01	15.19	14.72	14.96	3M
4	2026-09-24	15.23	15.26	14.96	15.03	2M
5	2026-09-23	15.47	15.48	15.13	15.17	2M
6	2026-09-22	15.28	15.51	15.12	15.47	4M
7	2026-09-21	14.66	15.35	14.66	15.35	4M
8	2026-09-18	14.75	14.90	14.59	14.64	3M
9	2026-09-17	14.55	14.75	14.42	14.62	2M
10	2026-09-16	14.53	14.88	14.35	14.71	3M
11	2026-09-15	14.90	15.09	14.54	14.56	3M
12	2026-09-14	14.71	15.06	14.65	14.85	4M

52W

Data range

12.74 12.2% 31.22

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

← Stocks