Smartgen (Zhengzhou) Technology
众智科技 SZ301361 Forward-adjusted GEM
27.15
-0.07
(-0.26%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
27.34
High
27.98
Low
27.02
Prev close
27.22
Amplitude
3.53%
Volume
1.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.08
MA10
26.86
MA20
26.68
MA60
27.25
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 27.34 | 27.98 | 27.02 | 27.15 | 1M |
| 2 | 2026-09-29 | 26.78 | 27.32 | 26.71 | 27.22 | 759K |
| 3 | 2026-09-28 | 27.07 | 27.31 | 26.50 | 26.78 | 783K |
| 4 | 2026-09-24 | 26.86 | 27.66 | 26.86 | 27.15 | 1M |
| 5 | 2026-09-23 | 27.30 | 27.33 | 26.85 | 27.08 | 696K |
| 6 | 2026-09-22 | 27.59 | 27.59 | 27.03 | 27.13 | 823K |
| 7 | 2026-09-21 | 26.88 | 27.30 | 26.78 | 27.15 | 1M |
| 8 | 2026-09-18 | 26.10 | 27.70 | 26.10 | 26.89 | 2M |
| 9 | 2026-09-17 | 25.80 | 26.22 | 25.56 | 25.98 | 581K |
| 10 | 2026-09-16 | 25.55 | 26.15 | 25.36 | 26.03 | 648K |
| 11 | 2026-09-15 | 25.82 | 26.11 | 25.58 | 25.58 | 638K |
| 12 | 2026-09-14 | 25.84 | 26.37 | 25.62 | 26.09 | 790K |
52W
Data range
24.53
9.5%
52.17
High/low over the last 250 trading days, and where the price sits.
← Stocks