股库 StockLibs

Guangdong Jinge Material

金戈新材 BJ920083 Forward-adjusted BSE
38.29 -0.57 (-1.47%)
Sectors
ThemeNew & Sub-New Stocks -1.24% IndustryNon-Metallic Materials -0.77%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
39.49
High
39.99
Low
38.01
Prev close
38.86
Amplitude
5.10%
Volume
2.6M
Trading days
78
Data range
2026-06-11 ~ 2026-09-30
MA5
42.63
MA10
41.28
MA20
38.81
MA60
37.50
🕰 Time machine Pick a date to see history up to that day
MA5 MA10 MA20 MA60

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 39.49 39.99 38.01 38.29 3M
2 2026-09-29 40.71 40.99 38.00 38.86 4M
3 2026-09-28 48.02 48.10 40.21 40.72 5M
4 2026-09-24 46.71 47.56 45.70 47.19 5M
5 2026-09-23 44.16 52.85 43.94 48.10 9M
6 2026-09-22 43.85 50.90 43.50 45.59 10M
7 2026-09-21 39.48 43.98 39.28 42.56 7M
8 2026-09-18 38.55 38.98 37.03 38.36 5M
9 2026-09-17 36.40 37.44 36.01 36.77 3M
10 2026-09-16 34.01 36.80 34.01 36.38 3M
11 2026-09-15 34.79 35.10 34.00 34.12 1M
12 2026-09-14 33.82 34.78 33.05 34.59 2M

52W

Data range
29.80 17.2% 79.20

High/low over the last 250 trading days, and where the price sits.

← Stocks