Colorlight Cloud Tech
卡莱特 SZ301391 Forward-adjusted GEM
43.91
-0.44
(-0.99%)
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
44.55
High
45.15
Low
43.75
Prev close
44.35
Amplitude
3.16%
Volume
721.4K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
44.87
MA10
44.59
MA20
44.47
MA60
46.65
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 44.55 | 45.15 | 43.75 | 43.91 | 721K |
| 2 | 2026-09-29 | 44.11 | 44.98 | 43.68 | 44.35 | 848K |
| 3 | 2026-09-28 | 46.12 | 46.12 | 43.79 | 44.07 | 1M |
| 4 | 2026-09-24 | 46.17 | 46.99 | 45.45 | 45.52 | 831K |
| 5 | 2026-09-23 | 46.02 | 46.80 | 45.61 | 46.50 | 1M |
| 6 | 2026-09-22 | 45.85 | 47.17 | 45.51 | 46.00 | 1M |
| 7 | 2026-09-21 | 44.08 | 45.88 | 44.08 | 45.67 | 1M |
| 8 | 2026-09-18 | 43.70 | 44.84 | 43.20 | 44.50 | 1M |
| 9 | 2026-09-17 | 42.40 | 43.44 | 42.35 | 42.91 | 1M |
| 10 | 2026-09-16 | 41.44 | 43.00 | 41.15 | 42.43 | 1M |
| 11 | 2026-09-15 | 41.82 | 42.39 | 41.46 | 41.65 | 986K |
| 12 | 2026-09-14 | 41.68 | 42.60 | 41.10 | 41.91 | 2M |
52W
Data range
40.60
5.4%
101.63
High/low over the last 250 trading days, and where the price sits.
← Stocks