Shenzhen Zesum Technology
致尚科技 SZ301486 Forward-adjusted GEM
190.73
+0.83
(+0.44%)
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
193.70
High
196.38
Low
188.42
Prev close
189.90
Amplitude
4.19%
Volume
3.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
197.39
MA10
206.97
MA20
195.51
MA60
173.60
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 193.70 | 196.38 | 188.42 | 190.73 | 4M |
| 2 | 2026-09-29 | 182.08 | 192.50 | 178.07 | 189.90 | 5M |
| 3 | 2026-09-28 | 204.00 | 204.82 | 180.50 | 182.00 | 7M |
| 4 | 2026-09-24 | 220.48 | 221.58 | 206.00 | 206.00 | 6M |
| 5 | 2026-09-23 | 221.80 | 224.18 | 217.17 | 218.30 | 5M |
| 6 | 2026-09-22 | 220.67 | 222.00 | 217.21 | 218.87 | 6M |
| 7 | 2026-09-21 | 218.40 | 223.69 | 212.60 | 219.28 | 8M |
| 8 | 2026-09-18 | 217.14 | 218.31 | 210.01 | 214.11 | 8M |
| 9 | 2026-09-17 | 218.41 | 221.99 | 214.51 | 216.15 | 12M |
| 10 | 2026-09-16 | 181.10 | 214.34 | 180.38 | 214.34 | 12M |
| 11 | 2026-09-15 | 179.74 | 184.99 | 177.70 | 178.62 | 4M |
| 12 | 2026-09-14 | 174.90 | 186.88 | 172.02 | 180.40 | 5M |
52W
Data range
72.50
52.0%
299.90
High/low over the last 250 trading days, and where the price sits.
← Stocks