Jushen Logistics Group
炬申股份 SZ001202 Forward-adjusted MAIN
14.88
-0.14
(-0.93%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.02
High
15.15
Low
14.82
Prev close
15.02
Amplitude
2.20%
Volume
950.5K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.98
MA10
14.74
MA20
14.47
MA60
13.74
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 | 15.02 | 15.15 | 14.82 | 14.88 | 951K |
| 2 | 2026-09-29 | 14.88 | 15.05 | 14.80 | 15.02 | 967K |
| 3 | 2026-09-28 | 15.28 | 15.28 | 14.82 | 14.86 | 1M |
| 4 | 2026-09-24 | 15.13 | 15.13 | 14.81 | 15.08 | 1M |
| 5 | 2026-09-23 | 15.10 | 15.10 | 14.79 | 15.04 | 2M |
| 6 | 2026-09-22 | 15.05 | 15.30 | 14.94 | 15.14 | 2M |
| 7 | 2026-09-21 | 14.46 | 15.13 | 14.45 | 15.02 | 3M |
| 8 | 2026-09-18 | 14.31 | 14.47 | 14.17 | 14.46 | 2M |
| 9 | 2026-09-17 | 13.63 | 14.37 | 13.49 | 14.30 | 4M |
| 10 | 2026-09-16 | 13.43 | 13.68 | 13.26 | 13.62 | 2M |
| 11 | 2026-09-15 | 14.03 | 14.06 | 13.42 | 13.45 | 1M |
| 12 | 2026-09-14 | 14.02 | 14.24 | 13.88 | 13.98 | 1M |
52W
Data range
11.95
23.9%
24.18
High/low over the last 250 trading days, and where the price sits.
← Stocks