Anhui Chaoyue Environmental Protection Technology
超越科技 SZ301049 Forward-adjusted GEM
20.88
-0.18
(-0.85%)
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
21.16
High
21.39
Low
20.69
Prev close
21.06
Amplitude
3.32%
Volume
801.7K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.70
MA10
20.32
MA20
20.36
MA60
19.41
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 | 21.16 | 21.39 | 20.69 | 20.88 | 802K |
| 2 | 2026-09-29 | 20.41 | 21.18 | 20.39 | 21.06 | 1M |
| 3 | 2026-09-28 | 20.63 | 20.68 | 20.08 | 20.38 | 968K |
| 4 | 2026-09-24 | 20.36 | 20.80 | 20.31 | 20.63 | 667K |
| 5 | 2026-09-23 | 20.80 | 20.95 | 20.27 | 20.57 | 722K |
| 6 | 2026-09-22 | 20.10 | 20.65 | 19.96 | 20.60 | 1M |
| 7 | 2026-09-21 | 19.87 | 20.12 | 19.52 | 20.10 | 1M |
| 8 | 2026-09-18 | 19.84 | 20.10 | 19.63 | 19.79 | 747K |
| 9 | 2026-09-17 | 19.61 | 19.73 | 19.04 | 19.60 | 810K |
| 10 | 2026-09-16 | 19.10 | 19.69 | 19.01 | 19.61 | 886K |
| 11 | 2026-09-15 | 20.00 | 20.48 | 19.15 | 19.18 | 1M |
| 12 | 2026-09-14 | 19.83 | 20.39 | 19.47 | 20.10 | 1M |
52W
Data range
15.51
43.1%
27.96
High/low over the last 250 trading days, and where the price sits.
← Stocks