Guangdong Kitech New Material Holding
奇德新材 SZ300995 Forward-adjusted GEM
25.95
-0.53
(-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
26.62
High
26.63
Low
25.94
Prev close
26.48
Amplitude
2.61%
Volume
918.4K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.21
MA10
25.93
MA20
26.09
MA60
25.67
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 | 26.62 | 26.63 | 25.94 | 25.95 | 918K |
| 2 | 2026-09-29 | 25.90 | 26.69 | 25.20 | 26.48 | 1M |
| 3 | 2026-09-28 | 26.48 | 26.48 | 25.60 | 26.05 | 1M |
| 4 | 2026-09-24 | 26.34 | 26.57 | 25.91 | 26.33 | 1M |
| 5 | 2026-09-23 | 26.28 | 26.39 | 25.90 | 26.23 | 1M |
| 6 | 2026-09-22 | 25.97 | 26.50 | 25.78 | 26.28 | 1M |
| 7 | 2026-09-21 | 25.33 | 26.07 | 25.26 | 25.85 | 1M |
| 8 | 2026-09-18 | 25.25 | 25.93 | 25.25 | 25.42 | 1M |
| 9 | 2026-09-17 | 25.59 | 25.59 | 24.80 | 25.25 | 1M |
| 10 | 2026-09-16 | 24.88 | 25.57 | 24.43 | 25.45 | 1M |
| 11 | 2026-09-15 | 25.88 | 25.88 | 24.70 | 24.87 | 1M |
| 12 | 2026-09-14 | 24.96 | 26.03 | 24.68 | 25.46 | 2M |
52W
Data range
20.88
15.1%
54.50
High/low over the last 250 trading days, and where the price sits.
← Stocks