Shenzhen JPT Opto-Electronics
杰普特 SH688025 Forward-adjusted STAR
419.45
+5.45
(+1.32%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
422.33
High
434.69
Low
413.48
Prev close
414.00
Amplitude
5.12%
Volume
251.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
424.97
MA10
433.39
MA20
411.44
MA60
378.72
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 | 422.33 | 434.69 | 413.48 | 419.45 | 251M |
| 2 | 2026-09-29 | 390.81 | 419.68 | 390.81 | 414.00 | 299M |
| 3 | 2026-09-28 | 444.59 | 444.59 | 395.00 | 397.02 | 399M |
| 4 | 2026-09-24 | 454.52 | 471.33 | 443.00 | 444.59 | 352M |
| 5 | 2026-09-23 | 440.00 | 457.83 | 433.23 | 449.79 | 229M |
| 6 | 2026-09-22 | 457.00 | 458.88 | 439.00 | 440.11 | 228M |
| 7 | 2026-09-21 | 453.00 | 458.98 | 439.07 | 447.00 | 311M |
| 8 | 2026-09-18 | 445.88 | 449.96 | 431.49 | 442.56 | 437M |
| 9 | 2026-09-17 | 444.30 | 448.30 | 426.40 | 435.00 | 398M |
| 10 | 2026-09-16 | 398.82 | 454.97 | 395.00 | 444.35 | 514M |
| 11 | 2026-09-15 | 392.24 | 405.20 | 388.10 | 393.90 | 203M |
| 12 | 2026-09-14 | 380.00 | 401.45 | 378.00 | 393.00 | 215M |
52W
Data range
127.17
77.9%
502.44
High/low over the last 250 trading days, and where the price sits.
← Stocks