Sichuan Jinshi Technology
金时科技 SZ002951 Forward-adjusted MAIN
15.61
-0.17
(-1.08%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.10
High
16.40
Low
15.59
Prev close
15.78
Amplitude
5.13%
Volume
4.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.20
MA10
16.08
MA20
15.97
MA60
14.97
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 | 16.10 | 16.40 | 15.59 | 15.61 | 4M |
| 2 | 2026-09-29 | 15.85 | 16.04 | 15.62 | 15.78 | 6M |
| 3 | 2026-09-28 | 16.81 | 17.18 | 15.81 | 15.81 | 10M |
| 4 | 2026-09-24 | 16.56 | 17.73 | 16.42 | 16.98 | 14M |
| 5 | 2026-09-23 | 16.24 | 17.48 | 16.20 | 16.83 | 13M |
| 6 | 2026-09-22 | 16.14 | 16.34 | 16.09 | 16.25 | 3M |
| 7 | 2026-09-21 | 15.93 | 16.34 | 15.93 | 16.13 | 3M |
| 8 | 2026-09-18 | 15.87 | 16.06 | 15.71 | 15.92 | 3M |
| 9 | 2026-09-17 | 15.66 | 15.89 | 15.49 | 15.78 | 3M |
| 10 | 2026-09-16 | 15.48 | 15.72 | 15.40 | 15.68 | 2M |
| 11 | 2026-09-15 | 15.38 | 15.74 | 15.25 | 15.52 | 3M |
| 12 | 2026-09-14 | 15.54 | 15.73 | 15.33 | 15.45 | 3M |
52W
Data range
10.48
35.8%
24.79
High/low over the last 250 trading days, and where the price sits.
← Stocks