Ningbo Zhenyu Technology
震裕科技 SZ300953 Forward-adjusted GEM
92.15
-0.85
(-0.91%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
93.73
High
96.07
Low
91.60
Prev close
93.00
Amplitude
4.81%
Volume
5.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
95.45
MA10
95.79
MA20
92.50
MA60
97.86
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 | 93.73 | 96.07 | 91.60 | 92.15 | 6M |
| 2 | 2026-09-29 | 93.75 | 94.50 | 91.28 | 93.00 | 5M |
| 3 | 2026-09-28 | 96.80 | 97.37 | 92.13 | 93.75 | 5M |
| 4 | 2026-09-24 | 101.31 | 101.55 | 96.80 | 96.80 | 7M |
| 5 | 2026-09-23 | 95.00 | 103.29 | 93.88 | 101.55 | 12M |
| 6 | 2026-09-22 | 98.01 | 99.62 | 94.78 | 95.18 | 7M |
| 7 | 2026-09-21 | 99.99 | 101.69 | 97.60 | 97.89 | 7M |
| 8 | 2026-09-18 | 97.00 | 99.90 | 96.53 | 98.40 | 10M |
| 9 | 2026-09-17 | 91.20 | 99.72 | 91.09 | 96.38 | 13M |
| 10 | 2026-09-16 | 87.80 | 94.30 | 84.74 | 92.79 | 12M |
| 11 | 2026-09-15 | 88.00 | 90.74 | 87.02 | 87.73 | 4M |
| 12 | 2026-09-14 | 84.97 | 90.20 | 84.50 | 88.72 | 4M |
52W
Data range
83.88
7.9%
188.28
High/low over the last 250 trading days, and where the price sits.
← Stocks