Zhejiang Jiaao Enprotech Stock
ST嘉澳 SH603822 Forward-adjusted MAIN
64.50
+1.80
(+2.87%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
62.68
High
64.85
Low
62.30
Prev close
62.70
Amplitude
4.07%
Volume
405.7K
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
63.04
MA10
64.00
MA20
64.16
MA60
60.48
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 | 62.68 | 64.85 | 62.30 | 64.50 | 406K |
| 2 | 2026-09-29 | 62.51 | 63.46 | 62.00 | 62.70 | 276K |
| 3 | 2026-09-28 | 62.02 | 63.50 | 62.02 | 62.93 | 397K |
| 4 | 2026-09-24 | 62.65 | 63.83 | 62.00 | 62.42 | 290K |
| 5 | 2026-09-23 | 64.01 | 64.84 | 62.62 | 62.65 | 448K |
| 6 | 2026-09-22 | 65.68 | 66.20 | 63.33 | 64.25 | 697K |
| 7 | 2026-09-21 | 67.00 | 67.49 | 65.66 | 66.20 | 302K |
| 8 | 2026-09-18 | 65.53 | 67.09 | 65.21 | 66.00 | 658K |
| 9 | 2026-09-17 | 62.17 | 65.99 | 61.70 | 65.95 | 828K |
| 10 | 2026-09-16 | 61.55 | 62.47 | 61.50 | 62.38 | 250K |
| 11 | 2026-09-15 | 62.58 | 63.16 | 61.87 | 62.17 | 301K |
| 12 | 2026-09-14 | 62.49 | 62.93 | 61.45 | 62.58 | 385K |
52W
Data range
51.06
18.3%
124.31
High/low over the last 250 trading days, and where the price sits.
← Stocks