Zhejiang Whyis Technology
华是科技 SZ301218 Forward-adjusted GEM
69.75
+9.54
(+15.84%)
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
61.81
High
72.00
Low
60.00
Prev close
60.21
Amplitude
19.93%
Volume
24.2M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
56.39
MA10
50.78
MA20
48.94
MA60
44.98
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 61.81 | 72.00 | 60.00 | 69.75 | 24M |
| 2 | 2026-09-29 | 51.60 | 61.84 | 50.87 | 60.21 | 22M |
| 3 | 2026-09-28 | 50.49 | 53.20 | 48.90 | 53.20 | 18M |
| 4 | 2026-09-24 | 49.25 | 50.62 | 48.27 | 50.24 | 15M |
| 5 | 2026-09-23 | 47.51 | 49.00 | 46.93 | 48.55 | 10M |
| 6 | 2026-09-22 | 47.00 | 49.35 | 47.00 | 47.79 | 12M |
| 7 | 2026-09-21 | 44.30 | 46.75 | 44.30 | 45.97 | 7M |
| 8 | 2026-09-18 | 44.26 | 44.78 | 43.37 | 44.47 | 7M |
| 9 | 2026-09-17 | 44.00 | 46.00 | 43.58 | 44.07 | 11M |
| 10 | 2026-09-16 | 43.25 | 44.46 | 41.80 | 43.55 | 10M |
| 11 | 2026-09-15 | 46.80 | 46.96 | 44.01 | 44.02 | 8M |
| 12 | 2026-09-14 | 44.58 | 47.10 | 43.51 | 46.65 | 11M |
52W
Data range
19.30
95.7%
72.00
High/low over the last 250 trading days, and where the price sits.
← Stocks