J.S. Corrugating Machinery
ST京机 SZ000821 Forward-adjusted MAIN
7.28
-0.01
(-0.14%)
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
7.30
High
7.34
Low
7.24
Prev close
7.29
Amplitude
1.37%
Volume
3.6M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
7.37
MA10
7.41
MA20
7.49
MA60
7.28
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 | 7.30 | 7.34 | 7.24 | 7.28 | 4M |
| 2 | 2026-09-29 | 7.24 | 7.32 | 7.23 | 7.29 | 4M |
| 3 | 2026-09-28 | 7.41 | 7.45 | 7.23 | 7.25 | 5M |
| 4 | 2026-09-24 | 7.58 | 7.58 | 7.39 | 7.45 | 5M |
| 5 | 2026-09-23 | 7.47 | 7.77 | 7.47 | 7.57 | 6M |
| 6 | 2026-09-22 | 7.52 | 7.52 | 7.46 | 7.50 | 5M |
| 7 | 2026-09-21 | 7.53 | 7.58 | 7.46 | 7.52 | 5M |
| 8 | 2026-09-18 | 7.43 | 7.54 | 7.40 | 7.50 | 5M |
| 9 | 2026-09-17 | 7.33 | 7.47 | 7.27 | 7.39 | 6M |
| 10 | 2026-09-16 | 7.35 | 7.45 | 7.30 | 7.39 | 6M |
| 11 | 2026-09-15 | 7.48 | 7.57 | 7.35 | 7.40 | 7M |
| 12 | 2026-09-14 | 7.68 | 7.74 | 7.48 | 7.49 | 9M |
52W
Data range
6.35
9.1%
16.56
High/low over the last 250 trading days, and where the price sits.
← Stocks