Zhejiang Jinghua Laser Technology
京华激光 SH603607 Forward-adjusted MAIN
23.15
+0.02
(+0.09%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.50
High
23.60
Low
22.82
Prev close
23.13
Amplitude
3.37%
Volume
3.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
23.19
MA10
23.76
MA20
23.06
MA60
22.07
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 | 23.50 | 23.60 | 22.82 | 23.15 | 4M |
| 2 | 2026-09-29 | 22.85 | 23.36 | 22.75 | 23.13 | 3M |
| 3 | 2026-09-28 | 23.33 | 23.45 | 22.85 | 22.87 | 4M |
| 4 | 2026-09-24 | 23.43 | 23.68 | 23.21 | 23.28 | 3M |
| 5 | 2026-09-23 | 24.04 | 24.05 | 23.26 | 23.53 | 5M |
| 6 | 2026-09-22 | 24.02 | 24.20 | 23.81 | 24.03 | 6M |
| 7 | 2026-09-21 | 24.03 | 24.18 | 23.56 | 23.94 | 8M |
| 8 | 2026-09-18 | 25.00 | 25.19 | 24.24 | 24.30 | 12M |
| 9 | 2026-09-17 | 24.22 | 25.35 | 23.96 | 25.00 | 16M |
| 10 | 2026-09-16 | 22.25 | 24.41 | 22.20 | 24.41 | 12M |
| 11 | 2026-09-15 | 22.91 | 23.14 | 22.06 | 22.19 | 5M |
| 12 | 2026-09-14 | 21.53 | 22.97 | 21.53 | 22.90 | 7M |
52W
Data range
18.00
50.0%
28.29
High/low over the last 250 trading days, and where the price sits.
← Stocks