Qijing Machinery
奇精机械 SH603677 Forward-adjusted MAIN
14.35
-0.07
(-0.49%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.50
High
14.60
Low
14.32
Prev close
14.42
Amplitude
1.94%
Volume
990.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.43
MA10
14.24
MA20
13.94
MA60
13.58
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 | 14.50 | 14.60 | 14.32 | 14.35 | 990K |
| 2 | 2026-09-29 | 14.52 | 14.60 | 14.29 | 14.42 | 1M |
| 3 | 2026-09-28 | 14.61 | 14.76 | 14.32 | 14.55 | 2M |
| 4 | 2026-09-24 | 14.44 | 14.64 | 14.27 | 14.44 | 1M |
| 5 | 2026-09-23 | 14.40 | 14.79 | 14.34 | 14.41 | 2M |
| 6 | 2026-09-22 | 14.54 | 14.80 | 14.33 | 14.44 | 2M |
| 7 | 2026-09-21 | 14.16 | 14.62 | 14.16 | 14.41 | 2M |
| 8 | 2026-09-18 | 14.01 | 14.45 | 13.95 | 14.16 | 3M |
| 9 | 2026-09-17 | 13.16 | 13.98 | 13.16 | 13.95 | 4M |
| 10 | 2026-09-16 | 13.16 | 13.30 | 13.02 | 13.23 | 2M |
| 11 | 2026-09-15 | 13.95 | 14.02 | 13.16 | 13.16 | 3M |
| 12 | 2026-09-14 | 13.27 | 14.50 | 13.13 | 13.81 | 4M |
52W
Data range
12.13
24.2%
21.30
High/low over the last 250 trading days, and where the price sits.
← Stocks