君正集团
SH601216 Forward-adjusted MAIN
4.54
+0.10
(+2.25%)
Open
4.44
High
4.55
Low
4.44
Prev close
4.44
Amplitude
2.48%
Volume
4,602.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.48
MA10
4.56
MA20
4.67
MA60
4.59
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.44 | 4.55 | 4.44 | 4.54 | 4,603万 |
| 2 | 2026-09-29 | 4.44 | 4.47 | 4.41 | 4.44 | 2,848万 |
| 3 | 2026-09-28 | 4.47 | 4.49 | 4.41 | 4.46 | 4,145万 |
| 4 | 2026-09-24 | 4.51 | 4.58 | 4.46 | 4.47 | 4,194万 |
| 5 | 2026-09-23 | 4.53 | 4.55 | 4.47 | 4.51 | 4,672万 |
| 6 | 2026-09-22 | 4.65 | 4.66 | 4.52 | 4.55 | 7,693万 |
| 7 | 2026-09-21 | 4.61 | 4.67 | 4.58 | 4.65 | 5,531万 |
| 8 | 2026-09-18 | 4.64 | 4.65 | 4.58 | 4.62 | 4,636万 |
| 9 | 2026-09-17 | 4.69 | 4.70 | 4.60 | 4.63 | 4,666万 |
| 10 | 2026-09-16 | 4.70 | 4.72 | 4.66 | 4.70 | 4,028万 |
| 11 | 2026-09-15 | 4.69 | 4.76 | 4.66 | 4.70 | 4,776万 |
| 12 | 2026-09-14 | 4.68 | 4.72 | 4.60 | 4.71 | 5,359万 |
52W
Data range
4.03
21.8%
6.37
High/low over the last 250 trading days, and where the price sits.
← Stocks