Zhang Xiaoquan
张小泉 SZ301055 Forward-adjusted GEM
29.85
+0.16
(+0.54%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.91
High
30.45
Low
29.58
Prev close
29.69
Amplitude
2.93%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.54
MA10
30.92
MA20
29.92
MA60
29.72
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 | 29.91 | 30.45 | 29.58 | 29.85 | 2M |
| 2 | 2026-09-29 | 30.03 | 30.03 | 29.03 | 29.69 | 2M |
| 3 | 2026-09-28 | 31.41 | 31.41 | 29.21 | 29.70 | 3M |
| 4 | 2026-09-24 | 31.99 | 32.02 | 31.29 | 31.51 | 2M |
| 5 | 2026-09-23 | 33.11 | 33.23 | 31.90 | 31.94 | 4M |
| 6 | 2026-09-22 | 32.13 | 34.29 | 32.08 | 32.94 | 5M |
| 7 | 2026-09-21 | 30.98 | 32.50 | 30.63 | 32.28 | 4M |
| 8 | 2026-09-18 | 30.01 | 30.93 | 29.82 | 30.62 | 3M |
| 9 | 2026-09-17 | 30.61 | 31.10 | 29.70 | 29.85 | 4M |
| 10 | 2026-09-16 | 29.87 | 30.99 | 29.35 | 30.85 | 3M |
| 11 | 2026-09-15 | 29.33 | 31.33 | 29.08 | 30.25 | 5M |
| 12 | 2026-09-14 | 29.66 | 31.09 | 29.08 | 29.42 | 5M |
52W
Data range
17.52
38.6%
49.47
High/low over the last 250 trading days, and where the price sits.
← Stocks