Jing-Jin Electric Technologies
精进电动 SH688280 Forward-adjusted STAR
4.93
-0.07
(-1.40%)
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
5.02
High
5.05
Low
4.91
Prev close
5.00
Amplitude
2.80%
Volume
712.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.96
MA10
4.98
MA20
5.10
MA60
5.21
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.02 | 5.05 | 4.91 | 4.93 | 713M |
| 2 | 2026-09-29 | 4.83 | 5.05 | 4.83 | 5.00 | 1B |
| 3 | 2026-09-28 | 4.88 | 4.96 | 4.80 | 4.87 | 1B |
| 4 | 2026-09-24 | 5.14 | 5.14 | 4.85 | 4.88 | 2B |
| 5 | 2026-09-23 | 5.03 | 5.20 | 4.96 | 5.10 | 1B |
| 6 | 2026-09-22 | 5.01 | 5.07 | 4.99 | 5.00 | 892M |
| 7 | 2026-09-21 | 5.00 | 5.07 | 4.94 | 4.99 | 810M |
| 8 | 2026-09-18 | 5.04 | 5.09 | 5.00 | 5.01 | 651M |
| 9 | 2026-09-17 | 4.97 | 5.07 | 4.93 | 5.01 | 783M |
| 10 | 2026-09-16 | 4.92 | 4.99 | 4.87 | 4.98 | 622M |
| 11 | 2026-09-15 | 5.05 | 5.07 | 4.92 | 4.93 | 610M |
| 12 | 2026-09-14 | 5.01 | 5.08 | 4.93 | 5.03 | 554M |
52W
Data range
4.15
9.8%
12.10
High/low over the last 250 trading days, and where the price sits.
← Stocks