Guangzhou Jet Bio-Filtration
洁特生物 SH688026 Forward-adjusted STAR
27.61
+3.07
(+12.51%)
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
24.85
High
28.28
Low
24.77
Prev close
24.54
Amplitude
14.30%
Volume
1.4B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.22
MA10
24.59
MA20
22.82
MA60
17.50
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 | 24.85 | 28.28 | 24.77 | 27.61 | 1B |
| 2 | 2026-09-29 | 24.57 | 25.75 | 24.33 | 24.54 | 721M |
| 3 | 2026-09-28 | 26.10 | 26.56 | 24.70 | 25.24 | 934M |
| 4 | 2026-09-24 | 27.69 | 28.00 | 25.89 | 25.95 | 943M |
| 5 | 2026-09-23 | 27.30 | 28.33 | 26.63 | 27.78 | 2B |
| 6 | 2026-09-22 | 25.22 | 27.40 | 24.71 | 27.03 | 2B |
| 7 | 2026-09-21 | 21.96 | 25.22 | 21.96 | 25.22 | 2B |
| 8 | 2026-09-18 | 21.30 | 21.68 | 20.91 | 21.02 | 443M |
| 9 | 2026-09-17 | 20.28 | 21.39 | 20.28 | 21.01 | 453M |
| 10 | 2026-09-16 | 20.30 | 20.74 | 19.81 | 20.48 | 369M |
| 11 | 2026-09-15 | 21.00 | 21.30 | 20.26 | 20.32 | 537M |
| 12 | 2026-09-14 | 21.63 | 21.63 | 20.88 | 21.19 | 402M |
52W
Data range
11.19
95.8%
28.33
High/low over the last 250 trading days, and where the price sits.
← Stocks