CIMC Vehicles
中集车辆 SZ301039 Forward-adjusted GEM
7.22
+0.07
(+0.98%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.15
High
7.29
Low
7.11
Prev close
7.15
Amplitude
2.52%
Volume
10.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.22
MA10
7.29
MA20
7.48
MA60
7.66
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 | 7.15 | 7.29 | 7.11 | 7.22 | 10M |
| 2 | 2026-09-29 | 7.21 | 7.27 | 7.10 | 7.15 | 13M |
| 3 | 2026-09-28 | 7.23 | 7.28 | 7.11 | 7.26 | 10M |
| 4 | 2026-09-24 | 7.23 | 7.43 | 7.17 | 7.19 | 12M |
| 5 | 2026-09-23 | 7.36 | 7.43 | 7.24 | 7.26 | 9M |
| 6 | 2026-09-22 | 7.39 | 7.44 | 7.33 | 7.34 | 7M |
| 7 | 2026-09-21 | 7.34 | 7.39 | 7.30 | 7.39 | 11M |
| 8 | 2026-09-18 | 7.39 | 7.42 | 7.29 | 7.35 | 12M |
| 9 | 2026-09-17 | 7.33 | 7.43 | 7.27 | 7.39 | 9M |
| 10 | 2026-09-16 | 7.33 | 7.37 | 7.17 | 7.34 | 16M |
| 11 | 2026-09-15 | 7.56 | 7.56 | 7.34 | 7.36 | 12M |
| 12 | 2026-09-14 | 7.39 | 7.56 | 7.37 | 7.54 | 10M |
52W
Data range
6.31
22.5%
10.35
High/low over the last 250 trading days, and where the price sits.
← Stocks