JHT Design
金海通 SH603061 Forward-adjusted MAIN
311.73
-6.77
(-2.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
319.00
High
323.80
Low
308.00
Prev close
318.50
Amplitude
4.96%
Volume
2.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
324.48
MA10
335.17
MA20
325.20
MA60
330.31
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 319.00 | 323.80 | 308.00 | 311.73 | 2M |
| 2 | 2026-09-29 | 317.00 | 328.00 | 312.11 | 318.50 | 2M |
| 3 | 2026-09-28 | 330.66 | 335.35 | 310.67 | 316.20 | 3M |
| 4 | 2026-09-24 | 340.05 | 346.80 | 333.00 | 333.85 | 2M |
| 5 | 2026-09-23 | 346.34 | 347.20 | 339.20 | 342.10 | 2M |
| 6 | 2026-09-22 | 363.00 | 363.30 | 340.81 | 344.30 | 4M |
| 7 | 2026-09-21 | 355.00 | 366.10 | 349.13 | 357.30 | 5M |
| 8 | 2026-09-18 | 352.09 | 361.00 | 339.00 | 348.79 | 5M |
| 9 | 2026-09-17 | 328.54 | 361.00 | 328.54 | 350.48 | 6M |
| 10 | 2026-09-16 | 312.88 | 338.89 | 310.00 | 328.50 | 4M |
| 11 | 2026-09-15 | 302.21 | 322.00 | 300.00 | 310.00 | 3M |
| 12 | 2026-09-14 | 299.09 | 307.00 | 295.30 | 302.92 | 2M |
52W
Data range
73.88
50.0%
550.00
High/low over the last 250 trading days, and where the price sits.
← Stocks