Jiaze Renewables
嘉泽新能 SH601619 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
3.89
+0.03
(+0.78%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.86
High
3.92
Low
3.83
Prev close
3.86
Amplitude
2.33%
Volume
27.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.90
MA10
4.00
MA20
4.06
MA60
4.25
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 | 3.86 | 3.92 | 3.83 | 3.89 | 28M |
| 2 | 2026-09-29 | 3.80 | 3.92 | 3.78 | 3.86 | 36M |
| 3 | 2026-09-28 | 3.92 | 3.93 | 3.74 | 3.81 | 33M |
| 4 | 2026-09-24 | 4.00 | 4.01 | 3.91 | 3.91 | 30M |
| 5 | 2026-09-23 | 4.04 | 4.06 | 4.00 | 4.01 | 23M |
| 6 | 2026-09-22 | 4.09 | 4.10 | 4.04 | 4.04 | 27M |
| 7 | 2026-09-21 | 4.09 | 4.12 | 4.07 | 4.08 | 24M |
| 8 | 2026-09-18 | 4.17 | 4.20 | 4.10 | 4.11 | 28M |
| 9 | 2026-09-17 | 4.13 | 4.20 | 4.04 | 4.16 | 44M |
| 10 | 2026-09-16 | 4.08 | 4.24 | 4.08 | 4.17 | 49M |
| 11 | 2026-09-15 | 4.04 | 4.11 | 4.00 | 4.06 | 28M |
| 12 | 2026-09-14 | 4.12 | 4.19 | 4.02 | 4.05 | 39M |
52W
Data range
3.74
4.4%
7.13
High/low over the last 250 trading days, and where the price sits.
← Stocks