Voneseals Technology
唯万密封 SZ301161 Forward-adjusted GEM
28.56
-0.63
(-2.16%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.42
High
29.88
Low
28.53
Prev close
29.19
Amplitude
4.62%
Volume
1.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
29.81
MA10
30.18
MA20
29.36
MA60
28.79
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.42 | 29.88 | 28.53 | 28.56 | 2M |
| 2 | 2026-09-29 | 29.37 | 29.60 | 28.93 | 29.19 | 2M |
| 3 | 2026-09-28 | 30.83 | 30.83 | 28.94 | 29.25 | 3M |
| 4 | 2026-09-24 | 31.35 | 31.50 | 30.68 | 30.70 | 2M |
| 5 | 2026-09-23 | 31.10 | 31.55 | 30.45 | 31.34 | 3M |
| 6 | 2026-09-22 | 31.34 | 31.65 | 30.85 | 30.98 | 3M |
| 7 | 2026-09-21 | 31.14 | 31.55 | 30.81 | 31.34 | 4M |
| 8 | 2026-09-18 | 30.56 | 31.27 | 30.40 | 31.04 | 5M |
| 9 | 2026-09-17 | 29.41 | 30.19 | 29.03 | 29.80 | 4M |
| 10 | 2026-09-16 | 28.11 | 29.72 | 27.67 | 29.62 | 4M |
| 11 | 2026-09-15 | 27.98 | 28.69 | 27.63 | 28.12 | 2M |
| 12 | 2026-09-14 | 27.41 | 28.24 | 27.22 | 27.99 | 2M |
52W
Data range
21.91
31.7%
42.90
High/low over the last 250 trading days, and where the price sits.
← Stocks