Zhejiang Chunhui Intelligent Control
春晖智控 SZ300943 Forward-adjusted GEM
31.78
-0.65
(-2.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
33.50
High
33.99
Low
31.70
Prev close
32.43
Amplitude
7.06%
Volume
6.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
33.66
MA10
33.66
MA20
34.24
MA60
30.94
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 | 33.50 | 33.99 | 31.70 | 31.78 | 7M |
| 2 | 2026-09-29 | 32.30 | 32.99 | 31.75 | 32.43 | 7M |
| 3 | 2026-09-28 | 35.30 | 35.80 | 32.46 | 32.97 | 11M |
| 4 | 2026-09-24 | 35.00 | 36.90 | 34.51 | 36.07 | 14M |
| 5 | 2026-09-23 | 34.82 | 36.30 | 34.40 | 35.04 | 15M |
| 6 | 2026-09-22 | 35.50 | 36.09 | 33.61 | 34.01 | 10M |
| 7 | 2026-09-21 | 34.20 | 36.38 | 34.00 | 35.49 | 10M |
| 8 | 2026-09-18 | 32.86 | 34.29 | 32.31 | 33.99 | 11M |
| 9 | 2026-09-17 | 31.99 | 34.10 | 31.87 | 32.71 | 12M |
| 10 | 2026-09-16 | 32.35 | 33.33 | 32.08 | 32.15 | 9M |
| 11 | 2026-09-15 | 33.21 | 33.62 | 32.06 | 32.73 | 8M |
| 12 | 2026-09-14 | 32.34 | 33.65 | 31.36 | 33.30 | 12M |
52W
Data range
15.77
41.9%
53.94
High/low over the last 250 trading days, and where the price sits.
← Stocks