Suwen Electric Energy Technology
苏文电能 SZ300982 Forward-adjusted GEM
14.33
-0.05
(-0.35%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.47
High
14.50
Low
14.25
Prev close
14.38
Amplitude
1.74%
Volume
1.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.33
MA10
14.27
MA20
14.44
MA60
14.76
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 | 14.47 | 14.50 | 14.25 | 14.33 | 1M |
| 2 | 2026-09-29 | 14.22 | 14.50 | 14.14 | 14.38 | 1M |
| 3 | 2026-09-28 | 14.34 | 14.48 | 14.15 | 14.22 | 2M |
| 4 | 2026-09-24 | 14.36 | 14.63 | 14.28 | 14.34 | 2M |
| 5 | 2026-09-23 | 14.33 | 14.51 | 14.29 | 14.37 | 2M |
| 6 | 2026-09-22 | 14.35 | 14.56 | 14.31 | 14.39 | 2M |
| 7 | 2026-09-21 | 14.11 | 14.37 | 14.10 | 14.35 | 2M |
| 8 | 2026-09-18 | 14.18 | 14.35 | 14.13 | 14.17 | 2M |
| 9 | 2026-09-17 | 14.04 | 14.16 | 13.91 | 14.09 | 2M |
| 10 | 2026-09-16 | 13.99 | 14.14 | 13.91 | 14.10 | 2M |
| 11 | 2026-09-15 | 14.13 | 14.30 | 13.93 | 13.93 | 2M |
| 12 | 2026-09-14 | 14.38 | 14.73 | 14.00 | 14.11 | 4M |
52W
Data range
13.32
6.6%
28.66
High/low over the last 250 trading days, and where the price sits.
← Stocks