Shenzhen iN-Cube Automation
智立方 SZ301312 Forward-adjusted GEM
79.05
-2.35
(-2.89%)
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
81.30
High
82.78
Low
78.81
Prev close
81.40
Amplitude
4.88%
Volume
3.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
84.19
MA10
85.24
MA20
83.00
MA60
74.96
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 81.30 | 82.78 | 78.81 | 79.05 | 4M |
| 2 | 2026-09-29 | 80.11 | 82.55 | 80.06 | 81.40 | 4M |
| 3 | 2026-09-28 | 87.89 | 88.50 | 80.12 | 80.91 | 6M |
| 4 | 2026-09-24 | 91.43 | 91.43 | 86.87 | 87.00 | 6M |
| 5 | 2026-09-23 | 86.54 | 96.33 | 86.08 | 92.60 | 10M |
| 6 | 2026-09-22 | 88.50 | 91.15 | 86.34 | 86.91 | 8M |
| 7 | 2026-09-21 | 87.37 | 89.00 | 85.10 | 86.19 | 4M |
| 8 | 2026-09-18 | 86.00 | 87.96 | 84.08 | 87.37 | 6M |
| 9 | 2026-09-17 | 85.89 | 87.59 | 84.50 | 85.00 | 5M |
| 10 | 2026-09-16 | 79.41 | 86.50 | 79.17 | 85.94 | 7M |
| 11 | 2026-09-15 | 79.37 | 81.81 | 79.01 | 79.29 | 4M |
| 12 | 2026-09-14 | 77.51 | 81.80 | 75.69 | 80.41 | 5M |
52W
Data range
30.50
48.3%
130.99
High/low over the last 250 trading days, and where the price sits.
← Stocks