Chongqing Millison Technologies
美利信 SZ301307 Forward-adjusted GEM
55.61
-0.78
(-1.38%)
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
56.39
High
57.69
Low
55.17
Prev close
56.39
Amplitude
4.47%
Volume
4.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
57.37
MA10
58.34
MA20
57.02
MA60
57.98
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 56.39 | 57.69 | 55.17 | 55.61 | 5M |
| 2 | 2026-09-29 | 57.04 | 58.43 | 56.06 | 56.39 | 5M |
| 3 | 2026-09-28 | 58.12 | 59.41 | 56.34 | 57.04 | 7M |
| 4 | 2026-09-24 | 59.50 | 60.00 | 57.78 | 58.11 | 5M |
| 5 | 2026-09-23 | 59.74 | 61.25 | 58.67 | 59.72 | 6M |
| 6 | 2026-09-22 | 61.50 | 62.00 | 58.43 | 59.08 | 9M |
| 7 | 2026-09-21 | 60.94 | 61.80 | 60.36 | 60.62 | 7M |
| 8 | 2026-09-18 | 59.48 | 61.25 | 58.09 | 60.94 | 10M |
| 9 | 2026-09-17 | 57.85 | 59.98 | 57.29 | 58.31 | 9M |
| 10 | 2026-09-16 | 57.13 | 58.86 | 56.63 | 57.55 | 8M |
| 11 | 2026-09-15 | 55.25 | 58.95 | 54.82 | 57.24 | 8M |
| 12 | 2026-09-14 | 53.54 | 55.84 | 51.91 | 55.25 | 6M |
52W
Data range
29.86
35.9%
101.50
High/low over the last 250 trading days, and where the price sits.
← Stocks