Chengdu Shengbang Seals
盛帮股份 SZ301233 Forward-adjusted GEM
36.58
+0.92
(+2.58%)
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
36.08
High
37.38
Low
35.07
Prev close
35.66
Amplitude
6.48%
Volume
1.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
36.14
MA10
34.18
MA20
33.26
MA60
32.35
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.08 | 37.38 | 35.07 | 36.58 | 2M |
| 2 | 2026-09-29 | 35.94 | 37.00 | 35.49 | 35.66 | 2M |
| 3 | 2026-09-28 | 35.82 | 35.87 | 33.60 | 35.07 | 2M |
| 4 | 2026-09-24 | 37.43 | 37.69 | 35.20 | 35.82 | 3M |
| 5 | 2026-09-23 | 34.67 | 37.67 | 34.13 | 37.57 | 4M |
| 6 | 2026-09-22 | 33.50 | 34.76 | 33.01 | 34.04 | 2M |
| 7 | 2026-09-21 | 31.48 | 33.88 | 31.47 | 33.45 | 2M |
| 8 | 2026-09-18 | 31.11 | 31.67 | 31.07 | 31.48 | 554K |
| 9 | 2026-09-17 | 31.06 | 31.48 | 30.80 | 31.11 | 831K |
| 10 | 2026-09-16 | 30.96 | 31.38 | 30.68 | 31.00 | 702K |
| 11 | 2026-09-15 | 31.80 | 31.80 | 30.86 | 30.93 | 524K |
| 12 | 2026-09-14 | 31.77 | 31.97 | 31.04 | 31.63 | 637K |
52W
Data range
26.90
42.6%
49.61
High/low over the last 250 trading days, and where the price sits.
← Stocks