Dongguan Chitwing Technology Company Limited by Shares.
捷荣技术 SZ002855 Forward-adjusted MAIN
12.45
-0.13
(-1.03%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.65
High
12.70
Low
12.40
Prev close
12.58
Amplitude
2.38%
Volume
6.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.74
MA10
12.80
MA20
14.47
MA60
11.62
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 | 12.65 | 12.70 | 12.40 | 12.45 | 6M |
| 2 | 2026-09-29 | 12.69 | 12.80 | 12.51 | 12.58 | 8M |
| 3 | 2026-09-28 | 13.23 | 13.23 | 12.52 | 12.68 | 10M |
| 4 | 2026-09-24 | 12.92 | 13.21 | 12.90 | 12.91 | 10M |
| 5 | 2026-09-23 | 13.53 | 13.53 | 12.90 | 13.06 | 17M |
| 6 | 2026-09-22 | 13.30 | 13.62 | 13.09 | 13.53 | 18M |
| 7 | 2026-09-21 | 12.75 | 13.34 | 12.70 | 13.23 | 16M |
| 8 | 2026-09-18 | 12.55 | 12.90 | 12.49 | 12.75 | 19M |
| 9 | 2026-09-17 | 12.33 | 12.59 | 12.10 | 12.44 | 17M |
| 10 | 2026-09-16 | 12.16 | 12.56 | 12.02 | 12.36 | 18M |
| 11 | 2026-09-15 | 12.79 | 12.80 | 12.20 | 12.24 | 23M |
| 12 | 2026-09-14 | 12.80 | 12.88 | 12.34 | 12.40 | 28M |
52W
Data range
8.08
35.4%
20.42
High/low over the last 250 trading days, and where the price sits.
← Stocks