JinGuan Electric
金冠电气 SH688517 Forward-adjusted STAR
18.70
+0.43
(+2.35%)
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
18.20
High
18.97
Low
17.93
Prev close
18.27
Amplitude
5.69%
Volume
684.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.37
MA10
16.66
MA20
16.26
MA60
15.85
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 | 18.20 | 18.97 | 17.93 | 18.70 | 684M |
| 2 | 2026-09-29 | 16.90 | 18.33 | 16.55 | 18.27 | 892M |
| 3 | 2026-09-28 | 16.76 | 17.25 | 16.08 | 16.90 | 353M |
| 4 | 2026-09-24 | 16.26 | 17.21 | 16.19 | 16.68 | 315M |
| 5 | 2026-09-23 | 16.40 | 16.50 | 16.18 | 16.29 | 142M |
| 6 | 2026-09-22 | 16.63 | 16.72 | 16.31 | 16.40 | 234M |
| 7 | 2026-09-21 | 16.01 | 16.96 | 15.85 | 16.57 | 357M |
| 8 | 2026-09-18 | 15.50 | 16.18 | 15.45 | 15.92 | 262M |
| 9 | 2026-09-17 | 15.30 | 15.55 | 15.18 | 15.40 | 125M |
| 10 | 2026-09-16 | 15.15 | 15.57 | 15.06 | 15.43 | 148M |
| 11 | 2026-09-15 | 15.70 | 15.78 | 15.00 | 15.20 | 256M |
| 12 | 2026-09-14 | 15.26 | 15.74 | 15.05 | 15.69 | 184M |
52W
Data range
13.48
44.1%
25.32
High/low over the last 250 trading days, and where the price sits.
← Stocks