Xiamen Jihong
吉宏股份 SZ002803 Forward-adjusted MAIN R Margin-eligible · 2023-07-10
20.24
-0.95
(-4.48%)
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
21.08
High
21.30
Low
19.95
Prev close
21.19
Amplitude
6.37%
Volume
18.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.19
MA10
20.28
MA20
20.29
MA60
19.79
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 | 21.08 | 21.30 | 19.95 | 20.24 | 18M |
| 2 | 2026-09-29 | 19.86 | 21.22 | 19.75 | 21.19 | 21M |
| 3 | 2026-09-28 | 19.69 | 20.84 | 19.18 | 20.21 | 21M |
| 4 | 2026-09-24 | 19.80 | 20.49 | 19.39 | 19.42 | 13M |
| 5 | 2026-09-23 | 21.08 | 21.08 | 19.75 | 19.88 | 18M |
| 6 | 2026-09-22 | 21.00 | 21.54 | 20.83 | 21.08 | 12M |
| 7 | 2026-09-21 | 20.60 | 21.10 | 20.49 | 21.05 | 11M |
| 8 | 2026-09-18 | 20.11 | 20.77 | 19.86 | 20.49 | 16M |
| 9 | 2026-09-17 | 19.71 | 20.13 | 19.38 | 19.64 | 8M |
| 10 | 2026-09-16 | 19.57 | 19.97 | 19.32 | 19.61 | 7M |
| 11 | 2026-09-15 | 19.74 | 20.42 | 19.65 | 19.65 | 7M |
| 12 | 2026-09-14 | 20.35 | 20.35 | 19.65 | 19.76 | 7M |
52W
Data range
15.13
39.7%
28.00
High/low over the last 250 trading days, and where the price sits.
← Stocks