Zhejiang Jingu
金固股份 SZ002488 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
7.23
+0.04
(+0.56%)
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
7.18
High
7.29
Low
7.16
Prev close
7.19
Amplitude
1.81%
Volume
8.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.29
MA10
7.45
MA20
7.65
MA60
8.29
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 | 7.18 | 7.29 | 7.16 | 7.23 | 8M |
| 2 | 2026-09-29 | 7.20 | 7.26 | 7.11 | 7.19 | 9M |
| 3 | 2026-09-28 | 7.34 | 7.37 | 7.04 | 7.19 | 17M |
| 4 | 2026-09-24 | 7.51 | 7.54 | 7.30 | 7.34 | 12M |
| 5 | 2026-09-23 | 7.62 | 7.62 | 7.44 | 7.51 | 10M |
| 6 | 2026-09-22 | 7.76 | 7.80 | 7.61 | 7.62 | 14M |
| 7 | 2026-09-21 | 7.68 | 7.76 | 7.63 | 7.72 | 13M |
| 8 | 2026-09-18 | 7.68 | 7.73 | 7.51 | 7.65 | 14M |
| 9 | 2026-09-17 | 7.38 | 7.73 | 7.33 | 7.65 | 24M |
| 10 | 2026-09-16 | 7.34 | 7.46 | 7.29 | 7.37 | 18M |
| 11 | 2026-09-15 | 7.43 | 7.45 | 7.28 | 7.38 | 12M |
| 12 | 2026-09-14 | 7.38 | 7.51 | 7.37 | 7.42 | 9M |
52W
Data range
7.04
2.8%
13.75
High/low over the last 250 trading days, and where the price sits.
← Stocks