Jcon Technology
旭杰科技 BJ920149 Forward-adjusted BSE
8.48
+0.14
(+1.68%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.34
High
8.59
Low
8.34
Prev close
8.34
Amplitude
3.00%
Volume
913.0K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.47
MA10
8.55
MA20
8.67
MA60
8.12
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.34 | 8.59 | 8.34 | 8.48 | 913K |
| 2 | 2026-09-29 | 8.31 | 8.54 | 8.29 | 8.34 | 720K |
| 3 | 2026-09-28 | 8.42 | 8.46 | 8.19 | 8.31 | 716K |
| 4 | 2026-09-24 | 8.70 | 8.77 | 8.40 | 8.41 | 2M |
| 5 | 2026-09-23 | 8.74 | 9.13 | 8.66 | 8.79 | 2M |
| 6 | 2026-09-22 | 8.85 | 8.85 | 8.66 | 8.73 | 1M |
| 7 | 2026-09-21 | 8.47 | 8.99 | 8.42 | 8.81 | 2M |
| 8 | 2026-09-18 | 8.60 | 8.77 | 8.40 | 8.50 | 1M |
| 9 | 2026-09-17 | 8.49 | 8.70 | 8.34 | 8.63 | 1M |
| 10 | 2026-09-16 | 8.26 | 8.50 | 8.20 | 8.49 | 519K |
| 11 | 2026-09-15 | 8.54 | 8.55 | 8.27 | 8.28 | 507K |
| 12 | 2026-09-14 | 8.46 | 8.59 | 8.35 | 8.53 | 494K |
52W
Data range
6.77
18.4%
16.06
High/low over the last 250 trading days, and where the price sits.
← Stocks