Shenzhen Intelligent Precision Instrument
智信精密 SZ301512 Forward-adjusted GEM
31.36
-0.07
(-0.22%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
32.22
High
32.77
Low
30.69
Prev close
31.43
Amplitude
6.62%
Volume
1.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
31.48
MA10
31.14
MA20
30.81
MA60
29.85
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.22 | 32.77 | 30.69 | 31.36 | 1M |
| 2 | 2026-09-29 | 31.10 | 31.69 | 30.38 | 31.43 | 1M |
| 3 | 2026-09-28 | 32.32 | 32.32 | 30.40 | 30.88 | 1M |
| 4 | 2026-09-24 | 31.90 | 32.47 | 31.50 | 31.67 | 874K |
| 5 | 2026-09-23 | 32.01 | 32.20 | 31.75 | 32.06 | 819K |
| 6 | 2026-09-22 | 31.82 | 32.14 | 31.36 | 31.83 | 906K |
| 7 | 2026-09-21 | 30.99 | 31.50 | 30.50 | 31.50 | 1M |
| 8 | 2026-09-18 | 30.78 | 30.86 | 30.18 | 30.78 | 886K |
| 9 | 2026-09-17 | 29.44 | 30.25 | 29.15 | 30.17 | 863K |
| 10 | 2026-09-16 | 29.38 | 29.89 | 28.84 | 29.73 | 754K |
| 11 | 2026-09-15 | 29.67 | 29.95 | 29.09 | 29.22 | 702K |
| 12 | 2026-09-14 | 29.22 | 30.30 | 28.60 | 29.90 | 867K |
52W
Data range
23.03
39.9%
43.93
High/low over the last 250 trading days, and where the price sits.
← Stocks