ZheJiang JiHua Group
吉华集团 SH603980 Forward-adjusted MAIN
9.06
+0.22
(+2.49%)
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
8.79
High
9.18
Low
8.71
Prev close
8.84
Amplitude
5.32%
Volume
66.1M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
8.54
MA10
8.59
MA20
8.20
MA60
7.11
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 | 8.79 | 9.18 | 8.71 | 9.06 | 66M |
| 2 | 2026-09-29 | 7.96 | 8.84 | 7.96 | 8.84 | 51M |
| 3 | 2026-09-28 | 8.08 | 8.23 | 7.89 | 8.04 | 38M |
| 4 | 2026-09-24 | 8.55 | 8.72 | 8.05 | 8.09 | 59M |
| 5 | 2026-09-23 | 8.95 | 9.08 | 8.61 | 8.68 | 59M |
| 6 | 2026-09-22 | 8.91 | 9.17 | 8.75 | 8.95 | 42M |
| 7 | 2026-09-21 | 8.82 | 9.19 | 8.76 | 8.94 | 55M |
| 8 | 2026-09-18 | 8.21 | 8.97 | 8.21 | 8.82 | 65M |
| 9 | 2026-09-17 | 8.16 | 8.47 | 8.11 | 8.24 | 44M |
| 10 | 2026-09-16 | 7.84 | 8.37 | 7.77 | 8.22 | 61M |
| 11 | 2026-09-15 | 8.03 | 8.08 | 7.80 | 7.86 | 43M |
| 12 | 2026-09-14 | 8.00 | 8.22 | 7.78 | 8.16 | 54M |
52W
Data range
4.73
97.1%
9.19
High/low over the last 250 trading days, and where the price sits.
← Stocks