Jade Bird Integrated Technologies
青鸟智控 SZ002960 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
8.70
+0.25
(+2.96%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.49
High
8.79
Low
8.47
Prev close
8.45
Amplitude
3.79%
Volume
9.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.66
MA10
8.64
MA20
8.55
MA60
8.32
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 | 8.49 | 8.79 | 8.47 | 8.70 | 9M |
| 2 | 2026-09-29 | 8.45 | 8.57 | 8.41 | 8.45 | 5M |
| 3 | 2026-09-28 | 8.81 | 8.86 | 8.41 | 8.44 | 8M |
| 4 | 2026-09-24 | 8.88 | 8.90 | 8.76 | 8.78 | 7M |
| 5 | 2026-09-23 | 8.82 | 8.97 | 8.80 | 8.94 | 9M |
| 6 | 2026-09-22 | 8.93 | 9.00 | 8.78 | 8.86 | 12M |
| 7 | 2026-09-21 | 8.75 | 8.99 | 8.72 | 8.93 | 13M |
| 8 | 2026-09-18 | 8.40 | 8.70 | 8.40 | 8.70 | 13M |
| 9 | 2026-09-17 | 8.29 | 8.39 | 8.17 | 8.37 | 6M |
| 10 | 2026-09-16 | 8.28 | 8.32 | 8.15 | 8.27 | 5M |
| 11 | 2026-09-15 | 8.30 | 8.39 | 8.24 | 8.28 | 5M |
| 12 | 2026-09-14 | 8.14 | 8.38 | 8.08 | 8.28 | 6M |
52W
Data range
7.33
31.2%
11.72
High/low over the last 250 trading days, and where the price sits.
← Stocks