Guangzhou Jointas Chemical

集泰股份 SZ002909 Forward-adjusted MAIN R Margin-eligible · 2022-10-24

6.71 -0.34 (-4.82%)

Sectors

ThemeChina-Russia Trade -0.03% ThemeOrganosilicon -0.08% ThemeIP Protection -0.55% ThemeeVTOL (Flying Car) -0.35% ThemeHigh-speed Rail -0.27%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

6.95

High

6.95

Low

6.65

Prev close

7.05

Amplitude

4.26%

Volume

74.5M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

7.41

MA10

7.03

MA20

7.35

MA60

5.77

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	6.95	6.95	6.65	6.71	75M
2	2026-09-29	6.71	7.34	6.71	7.05	123M
3	2026-09-28	7.90	8.04	7.46	7.46	16M
4	2026-09-24	7.67	8.29	7.67	8.29	76M
5	2026-09-23	6.85	7.54	6.69	7.54	74M
6	2026-09-22	6.78	7.07	6.66	6.85	62M
7	2026-09-21	6.49	7.14	6.40	6.87	67M
8	2026-09-18	6.55	6.62	6.45	6.49	40M
9	2026-09-17	6.43	6.55	6.36	6.49	45M
10	2026-09-16	6.20	6.58	6.19	6.51	64M
11	2026-09-15	6.60	6.72	6.22	6.33	85M
12	2026-09-14	6.78	7.08	6.74	6.74	98M

52W

Data range

4.16 47.8% 9.49

High/low over the last 250 trading days, and where the price sits.

← Stocks