Jiangxi Ganneng
赣能股份 SZ000899 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
9.08
+0.09
(+1.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.03
High
9.11
Low
8.98
Prev close
8.99
Amplitude
1.45%
Volume
5.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.03
MA10
9.21
MA20
9.39
MA60
10.03
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 | 9.03 | 9.11 | 8.98 | 9.08 | 5M |
| 2 | 2026-09-29 | 8.95 | 9.06 | 8.94 | 8.99 | 5M |
| 3 | 2026-09-28 | 8.93 | 9.14 | 8.93 | 8.99 | 9M |
| 4 | 2026-09-24 | 9.10 | 9.12 | 8.92 | 8.98 | 8M |
| 5 | 2026-09-23 | 9.32 | 9.32 | 9.10 | 9.10 | 11M |
| 6 | 2026-09-22 | 9.45 | 9.45 | 9.28 | 9.32 | 9M |
| 7 | 2026-09-21 | 9.37 | 9.40 | 9.30 | 9.39 | 8M |
| 8 | 2026-09-18 | 9.30 | 9.51 | 9.26 | 9.37 | 10M |
| 9 | 2026-09-17 | 9.52 | 9.53 | 9.19 | 9.28 | 16M |
| 10 | 2026-09-16 | 9.44 | 9.87 | 9.42 | 9.56 | 12M |
| 11 | 2026-09-15 | 9.64 | 9.85 | 9.48 | 9.52 | 16M |
| 12 | 2026-09-14 | 9.78 | 10.15 | 9.71 | 9.75 | 22M |
52W
Data range
8.51
8.0%
15.58
High/low over the last 250 trading days, and where the price sits.
← Stocks