Jinzi Ham
金字火腿 SZ002515 Forward-adjusted MAIN
7.05
-0.20
(-2.76%)
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
7.27
High
7.34
Low
7.03
Prev close
7.25
Amplitude
4.28%
Volume
33.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.30
MA10
7.48
MA20
7.54
MA60
7.67
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 | 7.27 | 7.34 | 7.03 | 7.05 | 34M |
| 2 | 2026-09-29 | 7.07 | 7.33 | 7.00 | 7.25 | 46M |
| 3 | 2026-09-28 | 7.40 | 7.40 | 7.00 | 7.08 | 58M |
| 4 | 2026-09-24 | 7.62 | 7.70 | 7.35 | 7.40 | 47M |
| 5 | 2026-09-23 | 7.70 | 7.94 | 7.63 | 7.70 | 52M |
| 6 | 2026-09-22 | 7.95 | 8.05 | 7.70 | 7.75 | 56M |
| 7 | 2026-09-21 | 7.65 | 8.00 | 7.62 | 7.95 | 78M |
| 8 | 2026-09-18 | 7.65 | 7.83 | 7.46 | 7.59 | 58M |
| 9 | 2026-09-17 | 7.38 | 7.74 | 7.36 | 7.47 | 50M |
| 10 | 2026-09-16 | 7.14 | 7.54 | 7.09 | 7.53 | 70M |
| 11 | 2026-09-15 | 7.15 | 7.30 | 7.09 | 7.13 | 41M |
| 12 | 2026-09-14 | 7.10 | 7.28 | 6.94 | 7.19 | 50M |
52W
Data range
5.36
26.8%
11.67
High/low over the last 250 trading days, and where the price sits.
← Stocks