Guangdong Jiayuan Technology
嘉元科技 SH688388 Forward-adjusted STAR
27.05
-1.05
(-3.74%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
28.30
High
28.45
Low
27.01
Prev close
28.10
Amplitude
5.12%
Volume
2.2B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
28.73
MA10
29.20
MA20
28.35
MA60
28.24
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 | 28.30 | 28.45 | 27.01 | 27.05 | 2B |
| 2 | 2026-09-29 | 27.10 | 28.36 | 27.10 | 28.10 | 2B |
| 3 | 2026-09-28 | 29.68 | 29.71 | 27.15 | 27.26 | 4B |
| 4 | 2026-09-24 | 30.97 | 31.26 | 29.71 | 30.00 | 4B |
| 5 | 2026-09-23 | 29.87 | 31.78 | 29.71 | 31.26 | 6B |
| 6 | 2026-09-22 | 29.80 | 30.59 | 29.50 | 29.90 | 5B |
| 7 | 2026-09-21 | 30.83 | 31.12 | 29.30 | 29.50 | 6B |
| 8 | 2026-09-18 | 29.80 | 31.28 | 29.27 | 30.88 | 7B |
| 9 | 2026-09-17 | 28.87 | 29.53 | 28.12 | 29.02 | 4B |
| 10 | 2026-09-16 | 27.95 | 29.49 | 27.40 | 29.02 | 4B |
| 11 | 2026-09-15 | 27.34 | 28.75 | 27.15 | 27.83 | 3B |
| 12 | 2026-09-14 | 26.76 | 27.65 | 26.06 | 27.34 | 2B |
52W
Data range
21.85
17.8%
51.15
High/low over the last 250 trading days, and where the price sits.
← Stocks