Zhejiang Jiemei Electronic And Technology
洁美科技 SZ002859 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
59.14
-0.64
(-1.07%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
60.38
High
60.43
Low
58.70
Prev close
59.78
Amplitude
2.89%
Volume
5.7M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
62.64
MA10
65.17
MA20
64.28
MA60
66.54
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 | 60.38 | 60.43 | 58.70 | 59.14 | 6M |
| 2 | 2026-09-29 | 59.80 | 60.18 | 58.63 | 59.78 | 7M |
| 3 | 2026-09-28 | 65.15 | 65.41 | 59.15 | 59.98 | 13M |
| 4 | 2026-09-24 | 68.00 | 71.18 | 65.60 | 65.63 | 13M |
| 5 | 2026-09-23 | 67.15 | 69.50 | 66.61 | 68.65 | 13M |
| 6 | 2026-09-22 | 69.42 | 70.20 | 66.90 | 67.06 | 17M |
| 7 | 2026-09-21 | 70.50 | 71.47 | 67.80 | 68.20 | 18M |
| 8 | 2026-09-18 | 67.69 | 68.63 | 66.56 | 68.50 | 14M |
| 9 | 2026-09-17 | 67.50 | 69.39 | 66.55 | 66.90 | 14M |
| 10 | 2026-09-16 | 66.21 | 68.78 | 65.59 | 67.85 | 18M |
| 11 | 2026-09-15 | 67.23 | 68.52 | 66.08 | 66.18 | 18M |
| 12 | 2026-09-14 | 61.58 | 67.49 | 60.81 | 67.17 | 27M |
52W
Data range
27.23
36.0%
115.81
High/low over the last 250 trading days, and where the price sits.
← Stocks