Jikai Equipment Manufacturing
*ST冀凯 SZ002691 Forward-adjusted MAIN
3.96
-0.01
(-0.25%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.97
High
3.98
Low
3.90
Prev close
3.97
Amplitude
2.02%
Volume
1.1M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
4.03
MA10
4.15
MA20
4.32
MA60
4.16
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 | 3.97 | 3.98 | 3.90 | 3.96 | 1M |
| 2 | 2026-09-29 | 3.97 | 4.06 | 3.97 | 3.97 | 893K |
| 3 | 2026-09-28 | 4.07 | 4.09 | 3.96 | 4.00 | 2M |
| 4 | 2026-09-24 | 4.10 | 4.15 | 4.05 | 4.09 | 2M |
| 5 | 2026-09-23 | 4.18 | 4.20 | 4.11 | 4.13 | 2M |
| 6 | 2026-09-22 | 4.28 | 4.28 | 4.18 | 4.19 | 2M |
| 7 | 2026-09-21 | 4.27 | 4.29 | 4.22 | 4.27 | 2M |
| 8 | 2026-09-18 | 4.29 | 4.36 | 4.24 | 4.28 | 1M |
| 9 | 2026-09-17 | 4.30 | 4.31 | 4.20 | 4.26 | 2M |
| 10 | 2026-09-16 | 4.20 | 4.34 | 4.12 | 4.30 | 2M |
| 11 | 2026-09-15 | 4.35 | 4.36 | 4.14 | 4.20 | 2M |
| 12 | 2026-09-14 | 4.41 | 4.43 | 4.33 | 4.35 | 1M |
52W
Data range
3.15
9.9%
11.32
High/low over the last 250 trading days, and where the price sits.
← Stocks