Essence Fastening Systems
超捷股份 SZ301005 Forward-adjusted GEM
56.75
-0.62
(-1.08%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
57.83
High
58.69
Low
56.62
Prev close
57.37
Amplitude
3.61%
Volume
3.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
58.82
MA10
60.79
MA20
62.56
MA60
71.51
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 | 57.83 | 58.69 | 56.62 | 56.75 | 4M |
| 2 | 2026-09-29 | 58.17 | 58.91 | 57.14 | 57.37 | 4M |
| 3 | 2026-09-28 | 60.70 | 61.50 | 57.80 | 58.36 | 6M |
| 4 | 2026-09-24 | 60.86 | 63.19 | 60.41 | 60.86 | 7M |
| 5 | 2026-09-23 | 62.30 | 62.30 | 60.42 | 60.77 | 4M |
| 6 | 2026-09-22 | 63.53 | 63.97 | 61.82 | 62.03 | 5M |
| 7 | 2026-09-21 | 63.77 | 64.47 | 62.73 | 63.16 | 5M |
| 8 | 2026-09-18 | 62.65 | 63.79 | 62.38 | 63.58 | 5M |
| 9 | 2026-09-17 | 62.54 | 63.90 | 61.72 | 62.04 | 4M |
| 10 | 2026-09-16 | 61.59 | 64.01 | 61.50 | 62.96 | 5M |
| 11 | 2026-09-15 | 61.81 | 63.00 | 61.09 | 61.61 | 4M |
| 12 | 2026-09-14 | 61.53 | 62.26 | 60.72 | 61.82 | 4M |
52W
Data range
30.84
19.6%
163.17
High/low over the last 250 trading days, and where the price sits.
← Stocks