Shandong Jinjing Science & Technology Stock
金晶科技 SH600586 Forward-adjusted MAIN R Margin-eligible · 2023-07-10
3.99
+0.04
(+1.01%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.96
High
4.03
Low
3.93
Prev close
3.95
Amplitude
2.53%
Volume
10.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.96
MA10
4.02
MA20
4.08
MA60
4.13
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 | 3.96 | 4.03 | 3.93 | 3.99 | 11M |
| 2 | 2026-09-29 | 3.90 | 3.98 | 3.89 | 3.95 | 11M |
| 3 | 2026-09-28 | 3.97 | 4.02 | 3.89 | 3.91 | 12M |
| 4 | 2026-09-24 | 3.99 | 4.02 | 3.94 | 3.96 | 10M |
| 5 | 2026-09-23 | 4.06 | 4.12 | 4.00 | 4.00 | 19M |
| 6 | 2026-09-22 | 4.10 | 4.14 | 4.05 | 4.06 | 15M |
| 7 | 2026-09-21 | 4.06 | 4.13 | 4.06 | 4.09 | 13M |
| 8 | 2026-09-18 | 4.10 | 4.11 | 4.05 | 4.06 | 12M |
| 9 | 2026-09-17 | 4.12 | 4.16 | 4.05 | 4.07 | 15M |
| 10 | 2026-09-16 | 4.06 | 4.12 | 4.02 | 4.10 | 10M |
| 11 | 2026-09-15 | 4.12 | 4.15 | 4.06 | 4.07 | 10M |
| 12 | 2026-09-14 | 4.10 | 4.16 | 4.06 | 4.12 | 10M |
52W
Data range
3.75
5.7%
7.97
High/low over the last 250 trading days, and where the price sits.
← Stocks