MotoMotion China
匠心家居 SZ301061 Forward-adjusted GEM
41.21
+1.02
(+2.54%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
40.84
High
41.95
Low
40.07
Prev close
40.19
Amplitude
4.68%
Volume
2.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
41.67
MA10
41.81
MA20
39.09
MA60
36.08
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 | 40.84 | 41.95 | 40.07 | 41.21 | 3M |
| 2 | 2026-09-29 | 40.90 | 41.26 | 39.65 | 40.19 | 3M |
| 3 | 2026-09-28 | 42.14 | 42.86 | 41.05 | 41.28 | 3M |
| 4 | 2026-09-24 | 43.40 | 44.80 | 41.61 | 42.05 | 5M |
| 5 | 2026-09-23 | 43.50 | 44.30 | 42.62 | 43.64 | 3M |
| 6 | 2026-09-22 | 43.72 | 45.06 | 43.11 | 43.36 | 5M |
| 7 | 2026-09-21 | 41.92 | 43.70 | 41.31 | 43.24 | 7M |
| 8 | 2026-09-18 | 40.80 | 43.48 | 40.12 | 41.92 | 6M |
| 9 | 2026-09-17 | 40.82 | 41.30 | 39.92 | 40.21 | 5M |
| 10 | 2026-09-16 | 40.07 | 41.68 | 39.25 | 41.02 | 6M |
| 11 | 2026-09-15 | 35.86 | 41.01 | 35.50 | 40.06 | 9M |
| 12 | 2026-09-14 | 34.60 | 36.00 | 34.36 | 35.54 | 3M |
52W
Data range
31.60
17.2%
87.42
High/low over the last 250 trading days, and where the price sits.
← Stocks