Jianshe Industry Group
建设工业 SZ002265 Forward-adjusted MAIN R Margin-eligible · 2025-04-14
18.92
+0.02
(+0.11%)
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
18.94
High
19.18
Low
18.84
Prev close
18.90
Amplitude
1.80%
Volume
6.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.15
MA10
19.64
MA20
20.39
MA60
19.06
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 | 18.94 | 19.18 | 18.84 | 18.92 | 6M |
| 2 | 2026-09-29 | 18.94 | 19.10 | 18.76 | 18.90 | 6M |
| 3 | 2026-09-28 | 19.46 | 19.46 | 18.85 | 18.95 | 9M |
| 4 | 2026-09-24 | 19.65 | 19.75 | 19.35 | 19.36 | 8M |
| 5 | 2026-09-23 | 19.60 | 19.77 | 19.36 | 19.62 | 11M |
| 6 | 2026-09-22 | 20.44 | 20.46 | 19.78 | 19.79 | 17M |
| 7 | 2026-09-21 | 20.11 | 20.55 | 20.07 | 20.44 | 14M |
| 8 | 2026-09-18 | 20.10 | 20.48 | 19.77 | 20.17 | 16M |
| 9 | 2026-09-17 | 20.19 | 21.46 | 20.11 | 20.20 | 22M |
| 10 | 2026-09-16 | 19.88 | 20.40 | 19.80 | 20.07 | 15M |
| 11 | 2026-09-15 | 20.42 | 20.63 | 19.86 | 19.88 | 22M |
| 12 | 2026-09-14 | 22.00 | 22.53 | 20.35 | 20.62 | 36M |
52W
Data range
15.87
17.4%
33.36
High/low over the last 250 trading days, and where the price sits.
← Stocks