Shenzhen Gongjin Electronics
共进股份 SH603118 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
15.72
-0.58
(-3.56%)
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
16.87
High
16.99
Low
15.70
Prev close
16.30
Amplitude
7.91%
Volume
56.7M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
16.92
MA10
17.38
MA20
17.20
MA60
16.24
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 | 16.87 | 16.99 | 15.70 | 15.72 | 57M |
| 2 | 2026-09-29 | 16.28 | 16.54 | 16.15 | 16.30 | 40M |
| 3 | 2026-09-28 | 17.40 | 17.64 | 16.25 | 16.49 | 61M |
| 4 | 2026-09-24 | 17.98 | 18.50 | 17.72 | 17.76 | 66M |
| 5 | 2026-09-23 | 18.20 | 18.78 | 17.88 | 18.34 | 88M |
| 6 | 2026-09-22 | 18.73 | 18.93 | 18.10 | 18.20 | 80M |
| 7 | 2026-09-21 | 18.35 | 18.74 | 18.00 | 18.65 | 127M |
| 8 | 2026-09-18 | 17.08 | 18.43 | 16.78 | 18.43 | 92M |
| 9 | 2026-09-17 | 16.73 | 17.16 | 16.60 | 16.75 | 68M |
| 10 | 2026-09-16 | 16.18 | 17.37 | 16.13 | 17.12 | 93M |
| 11 | 2026-09-15 | 16.18 | 16.60 | 15.88 | 16.24 | 57M |
| 12 | 2026-09-14 | 15.54 | 16.63 | 15.45 | 16.28 | 81M |
52W
Data range
10.70
50.8%
20.58
High/low over the last 250 trading days, and where the price sits.
← Stocks