ChinaEtek Service & Technology
中亦科技 SZ301208 Forward-adjusted GEM
30.33
-0.29
(-0.95%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
30.75
High
30.80
Low
30.21
Prev close
30.62
Amplitude
1.93%
Volume
714.8K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.34
MA10
30.21
MA20
30.23
MA60
29.39
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.75 | 30.80 | 30.21 | 30.33 | 715K |
| 2 | 2026-09-29 | 30.23 | 30.80 | 29.60 | 30.62 | 835K |
| 3 | 2026-09-28 | 30.29 | 30.40 | 29.61 | 29.97 | 984K |
| 4 | 2026-09-24 | 30.64 | 30.69 | 30.17 | 30.23 | 672K |
| 5 | 2026-09-23 | 31.13 | 31.13 | 30.50 | 30.55 | 846K |
| 6 | 2026-09-22 | 31.07 | 31.29 | 30.71 | 30.95 | 1M |
| 7 | 2026-09-21 | 29.89 | 30.95 | 29.84 | 30.90 | 1M |
| 8 | 2026-09-18 | 29.67 | 30.25 | 29.60 | 29.92 | 956K |
| 9 | 2026-09-17 | 28.99 | 29.65 | 28.88 | 29.47 | 1M |
| 10 | 2026-09-16 | 28.55 | 29.45 | 28.29 | 29.21 | 1M |
| 11 | 2026-09-15 | 29.19 | 29.50 | 28.65 | 28.68 | 823K |
| 12 | 2026-09-14 | 28.80 | 29.67 | 28.80 | 29.20 | 992K |
52W
Data range
25.63
24.6%
44.75
High/low over the last 250 trading days, and where the price sits.
← Stocks