Ningbo Jifeng Auto Parts
继峰股份 SH603997 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
13.65
0.00
(0.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.69
High
13.85
Low
13.45
Prev close
13.65
Amplitude
2.93%
Volume
14.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.88
MA10
13.39
MA20
12.60
MA60
12.23
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 | 13.69 | 13.85 | 13.45 | 13.65 | 15M |
| 2 | 2026-09-29 | 13.53 | 13.84 | 13.43 | 13.65 | 13M |
| 3 | 2026-09-28 | 14.13 | 14.30 | 13.48 | 13.65 | 33M |
| 4 | 2026-09-24 | 14.36 | 14.48 | 14.04 | 14.12 | 26M |
| 5 | 2026-09-23 | 14.29 | 14.42 | 13.83 | 14.33 | 29M |
| 6 | 2026-09-22 | 13.81 | 14.46 | 13.70 | 14.11 | 54M |
| 7 | 2026-09-21 | 12.80 | 13.83 | 12.78 | 13.74 | 60M |
| 8 | 2026-09-18 | 12.41 | 12.60 | 12.22 | 12.57 | 21M |
| 9 | 2026-09-17 | 11.68 | 12.48 | 11.62 | 12.35 | 31M |
| 10 | 2026-09-16 | 11.61 | 11.88 | 11.50 | 11.68 | 12M |
| 11 | 2026-09-15 | 11.89 | 12.00 | 11.62 | 11.66 | 13M |
| 12 | 2026-09-14 | 11.71 | 11.93 | 11.66 | 11.89 | 11M |
52W
Data range
11.01
54.6%
15.84
High/low over the last 250 trading days, and where the price sits.
← Stocks