Shanghai Nenghui Technology
能辉科技 SZ301046 Forward-adjusted GEM
33.14
-0.29
(-0.87%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
33.43
High
33.94
Low
33.00
Prev close
33.43
Amplitude
2.81%
Volume
3.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
33.89
MA10
33.36
MA20
31.78
MA60
24.39
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 | 33.43 | 33.94 | 33.00 | 33.14 | 3M |
| 2 | 2026-09-29 | 33.11 | 34.15 | 32.81 | 33.43 | 4M |
| 3 | 2026-09-28 | 34.81 | 35.15 | 32.89 | 33.65 | 7M |
| 4 | 2026-09-24 | 34.99 | 35.96 | 33.95 | 34.47 | 7M |
| 5 | 2026-09-23 | 34.63 | 35.80 | 33.93 | 34.78 | 5M |
| 6 | 2026-09-22 | 34.56 | 35.50 | 34.20 | 34.62 | 5M |
| 7 | 2026-09-21 | 32.56 | 34.78 | 32.07 | 34.39 | 7M |
| 8 | 2026-09-18 | 31.55 | 32.60 | 31.42 | 32.31 | 5M |
| 9 | 2026-09-17 | 31.08 | 32.55 | 30.93 | 31.41 | 6M |
| 10 | 2026-09-16 | 31.53 | 32.91 | 31.26 | 31.39 | 6M |
| 11 | 2026-09-15 | 31.93 | 32.00 | 31.21 | 31.69 | 4M |
| 12 | 2026-09-14 | 31.09 | 31.95 | 30.80 | 31.38 | 6M |
52W
Data range
15.16
86.4%
35.96
High/low over the last 250 trading days, and where the price sits.
← Stocks