Inner Mongolia Jinmei Chemical Technology
金煤科技 SH600844 Forward-adjusted MAIN
3.23
+0.02
(+0.62%)
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
3.24
High
3.26
Low
3.21
Prev close
3.21
Amplitude
1.56%
Volume
18.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.25
MA10
3.33
MA20
3.50
MA60
3.35
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 | 3.24 | 3.26 | 3.21 | 3.23 | 19M |
| 2 | 2026-09-29 | 3.23 | 3.25 | 3.20 | 3.21 | 19M |
| 3 | 2026-09-28 | 3.27 | 3.28 | 3.20 | 3.23 | 24M |
| 4 | 2026-09-24 | 3.33 | 3.34 | 3.26 | 3.28 | 21M |
| 5 | 2026-09-23 | 3.39 | 3.40 | 3.28 | 3.30 | 36M |
| 6 | 2026-09-22 | 3.37 | 3.44 | 3.31 | 3.42 | 42M |
| 7 | 2026-09-21 | 3.37 | 3.43 | 3.34 | 3.40 | 32M |
| 8 | 2026-09-18 | 3.40 | 3.44 | 3.35 | 3.38 | 31M |
| 9 | 2026-09-17 | 3.38 | 3.45 | 3.35 | 3.41 | 39M |
| 10 | 2026-09-16 | 3.43 | 3.57 | 3.38 | 3.48 | 48M |
| 11 | 2026-09-15 | 3.47 | 3.48 | 3.36 | 3.38 | 40M |
| 12 | 2026-09-14 | 3.51 | 3.61 | 3.39 | 3.51 | 55M |
52W
Data range
2.36
27.8%
5.49
High/low over the last 250 trading days, and where the price sits.
← Stocks