Shenzhen Sosen Electronics
崧盛股份 SZ301002 Forward-adjusted GEM
28.17
+0.10
(+0.36%)
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
28.18
High
29.58
Low
27.53
Prev close
28.07
Amplitude
7.30%
Volume
7.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.64
MA10
27.48
MA20
27.45
MA60
28.77
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 | 28.18 | 29.58 | 27.53 | 28.17 | 7M |
| 2 | 2026-09-29 | 26.05 | 28.60 | 25.72 | 28.07 | 5M |
| 3 | 2026-09-28 | 27.40 | 27.68 | 26.00 | 26.29 | 3M |
| 4 | 2026-09-24 | 28.28 | 28.28 | 27.38 | 27.48 | 2M |
| 5 | 2026-09-23 | 27.99 | 28.62 | 27.50 | 28.17 | 4M |
| 6 | 2026-09-22 | 28.25 | 28.50 | 27.81 | 27.95 | 3M |
| 7 | 2026-09-21 | 27.39 | 28.46 | 27.27 | 27.92 | 4M |
| 8 | 2026-09-18 | 27.02 | 27.39 | 26.75 | 27.33 | 3M |
| 9 | 2026-09-17 | 26.86 | 27.14 | 26.30 | 26.52 | 3M |
| 10 | 2026-09-16 | 25.96 | 27.19 | 25.79 | 26.93 | 3M |
| 11 | 2026-09-15 | 26.99 | 26.99 | 26.12 | 26.12 | 3M |
| 12 | 2026-09-14 | 25.66 | 27.28 | 25.37 | 27.00 | 4M |
52W
Data range
24.35
9.4%
65.10
High/low over the last 250 trading days, and where the price sits.
← Stocks