Hainan Jinpan Smart Technology
金盘科技 SH688676 Forward-adjusted STAR
61.53
-0.02
(-0.03%)
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
61.90
High
62.50
Low
60.97
Prev close
61.55
Amplitude
2.49%
Volume
454.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
61.89
MA10
63.22
MA20
64.33
MA60
67.72
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 | 61.90 | 62.50 | 60.97 | 61.53 | 455M |
| 2 | 2026-09-29 | 59.99 | 62.28 | 59.61 | 61.55 | 557M |
| 3 | 2026-09-28 | 63.10 | 63.60 | 59.69 | 60.11 | 848M |
| 4 | 2026-09-24 | 63.80 | 64.29 | 62.00 | 62.06 | 605M |
| 5 | 2026-09-23 | 64.73 | 65.00 | 63.71 | 64.20 | 501M |
| 6 | 2026-09-22 | 65.31 | 66.40 | 64.50 | 64.67 | 966M |
| 7 | 2026-09-21 | 66.00 | 66.30 | 64.00 | 64.52 | 937M |
| 8 | 2026-09-18 | 64.99 | 65.44 | 63.76 | 65.36 | 842M |
| 9 | 2026-09-17 | 63.50 | 65.20 | 63.35 | 64.10 | 615M |
| 10 | 2026-09-16 | 62.53 | 64.85 | 61.90 | 64.14 | 1B |
| 11 | 2026-09-15 | 62.00 | 63.59 | 62.00 | 62.46 | 583M |
| 12 | 2026-09-14 | 62.30 | 63.90 | 62.10 | 62.53 | 681M |
52W
Data range
51.82
16.4%
111.11
High/low over the last 250 trading days, and where the price sits.
← Stocks