Guangzhou Jinyi Media
金逸影视 SZ002905 Forward-adjusted MAIN
8.72
-0.13
(-1.47%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.84
High
9.15
Low
8.68
Prev close
8.85
Amplitude
5.31%
Volume
4.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.81
MA10
8.74
MA20
8.66
MA60
7.92
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 | 8.84 | 9.15 | 8.68 | 8.72 | 4M |
| 2 | 2026-09-29 | 8.61 | 8.90 | 8.61 | 8.85 | 4M |
| 3 | 2026-09-28 | 8.77 | 8.95 | 8.61 | 8.76 | 5M |
| 4 | 2026-09-24 | 8.95 | 9.02 | 8.71 | 8.78 | 6M |
| 5 | 2026-09-23 | 8.92 | 9.09 | 8.84 | 8.94 | 6M |
| 6 | 2026-09-22 | 9.10 | 9.39 | 8.69 | 9.00 | 11M |
| 7 | 2026-09-21 | 8.65 | 9.07 | 8.42 | 9.04 | 9M |
| 8 | 2026-09-18 | 8.48 | 8.69 | 8.36 | 8.56 | 6M |
| 9 | 2026-09-17 | 8.32 | 8.44 | 8.18 | 8.43 | 5M |
| 10 | 2026-09-16 | 8.20 | 8.37 | 8.03 | 8.33 | 5M |
| 11 | 2026-09-15 | 8.52 | 8.54 | 8.15 | 8.19 | 6M |
| 12 | 2026-09-14 | 8.46 | 8.64 | 8.43 | 8.45 | 5M |
52W
Data range
6.60
24.0%
15.44
High/low over the last 250 trading days, and where the price sits.
← Stocks