Shenzhen Chuangyitong Technology
创益通 SZ300991 Forward-adjusted GEM
26.08
-1.06
(-3.91%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
27.44
High
27.44
Low
26.01
Prev close
27.14
Amplitude
5.27%
Volume
3.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.85
MA10
29.57
MA20
29.06
MA60
27.86
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 | 27.44 | 27.44 | 26.01 | 26.08 | 4M |
| 2 | 2026-09-29 | 25.67 | 27.48 | 25.67 | 27.14 | 4M |
| 3 | 2026-09-28 | 29.03 | 29.11 | 25.83 | 26.20 | 5M |
| 4 | 2026-09-24 | 31.08 | 31.11 | 28.69 | 28.91 | 4M |
| 5 | 2026-09-23 | 30.88 | 31.79 | 30.78 | 30.92 | 4M |
| 6 | 2026-09-22 | 31.37 | 32.11 | 30.78 | 30.87 | 5M |
| 7 | 2026-09-21 | 31.45 | 32.41 | 31.10 | 31.40 | 6M |
| 8 | 2026-09-18 | 31.57 | 33.50 | 31.13 | 31.41 | 8M |
| 9 | 2026-09-17 | 31.30 | 31.89 | 30.54 | 31.20 | 7M |
| 10 | 2026-09-16 | 31.48 | 32.60 | 31.03 | 31.53 | 11M |
| 11 | 2026-09-15 | 30.67 | 32.81 | 30.17 | 31.60 | 11M |
| 12 | 2026-09-14 | 30.40 | 31.00 | 28.66 | 30.84 | 13M |
52W
Data range
21.04
11.0%
66.80
High/low over the last 250 trading days, and where the price sits.
← Stocks