Jiangsu Tongli Tianqi Technology
同力天启 SH605286 Forward-adjusted MAIN
24.85
+0.47
(+1.93%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.40
High
25.20
Low
24.26
Prev close
24.38
Amplitude
3.86%
Volume
1.9M
Trading days
1201
Data range
2021-10-22 ~ 2026-09-30
MA5
24.74
MA10
24.82
MA20
25.12
MA60
25.03
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-22. 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 | 24.40 | 25.20 | 24.26 | 24.85 | 2M |
| 2 | 2026-09-29 | 24.03 | 24.70 | 24.02 | 24.38 | 2M |
| 3 | 2026-09-28 | 25.06 | 25.06 | 23.73 | 24.23 | 2M |
| 4 | 2026-09-24 | 25.19 | 25.52 | 24.91 | 24.95 | 2M |
| 5 | 2026-09-23 | 25.80 | 25.85 | 25.06 | 25.30 | 2M |
| 6 | 2026-09-22 | 25.58 | 25.84 | 25.31 | 25.62 | 3M |
| 7 | 2026-09-21 | 25.48 | 25.92 | 24.83 | 25.61 | 4M |
| 8 | 2026-09-18 | 24.18 | 25.10 | 24.18 | 25.00 | 4M |
| 9 | 2026-09-17 | 24.01 | 24.48 | 23.80 | 24.10 | 2M |
| 10 | 2026-09-16 | 24.03 | 24.28 | 23.80 | 24.18 | 2M |
| 11 | 2026-09-15 | 24.40 | 24.60 | 24.10 | 24.15 | 2M |
| 12 | 2026-09-14 | 24.01 | 24.68 | 23.84 | 24.45 | 2M |
52W
Data range
20.28
12.9%
55.81
High/low over the last 250 trading days, and where the price sits.
← Stocks