Yunnan Jinggu Forestry
*ST景谷 SH600265 Forward-adjusted MAIN
22.95
+0.40
(+1.77%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.55
High
23.10
Low
22.55
Prev close
22.55
Amplitude
2.44%
Volume
395.6K
Trading days
1207
Data range
2021-10-08 ~ 2026-09-30
MA5
22.98
MA10
22.67
MA20
22.68
MA60
22.44
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.55 | 23.10 | 22.55 | 22.95 | 396K |
| 2 | 2026-09-29 | 22.50 | 22.81 | 22.40 | 22.55 | 614K |
| 3 | 2026-09-28 | 23.10 | 23.70 | 22.61 | 22.70 | 728K |
| 4 | 2026-09-24 | 23.50 | 24.46 | 23.27 | 23.41 | 2M |
| 5 | 2026-09-23 | 22.69 | 23.44 | 22.64 | 23.27 | 823K |
| 6 | 2026-09-22 | 22.66 | 22.87 | 22.51 | 22.71 | 383K |
| 7 | 2026-09-21 | 22.20 | 22.86 | 22.20 | 22.66 | 538K |
| 8 | 2026-09-18 | 22.30 | 22.40 | 22.07 | 22.32 | 299K |
| 9 | 2026-09-17 | 21.98 | 22.18 | 21.87 | 22.06 | 302K |
| 10 | 2026-09-16 | 21.65 | 22.22 | 21.65 | 22.05 | 322K |
| 11 | 2026-09-15 | 22.08 | 22.19 | 21.72 | 21.96 | 350K |
| 12 | 2026-09-14 | 22.20 | 22.32 | 21.98 | 22.13 | 325K |
52W
Data range
18.61
39.1%
29.72
High/low over the last 250 trading days, and where the price sits.
← Stocks