Beijing Jingyeda Technology

竞业达 SZ003005 Forward-adjusted MAIN

14.93 -0.22 (-1.45%)

Sectors

ThemeOnline Education -0.70% ThemeMultimodal AI -1.07% ThemeSecurity -0.69% ThemeData Security -1.23% ThemeVocational Education -0.59% IndustryIT Services -0.99%

✦ AI analysis

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

Open

15.11

High

15.20

Low

14.86

Prev close

15.15

Amplitude

2.24%

Volume

7.8M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

14.92

MA10

14.88

MA20

16.08

MA60

14.21

🕰 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	15.11	15.20	14.86	14.93	8M
2	2026-09-29	14.78	15.23	14.65	15.15	12M
3	2026-09-28	14.87	15.16	14.51	14.82	11M
4	2026-09-24	14.66	15.16	14.63	14.85	14M
5	2026-09-23	15.50	15.50	14.70	14.87	18M
6	2026-09-22	15.00	16.06	14.88	15.65	28M
7	2026-09-21	14.80	15.10	14.51	15.00	18M
8	2026-09-18	14.60	14.83	14.46	14.68	11M
9	2026-09-17	14.33	14.57	14.18	14.49	11M
10	2026-09-16	14.00	14.85	13.88	14.37	14M
11	2026-09-15	14.50	14.65	14.05	14.08	14M
12	2026-09-14	14.67	14.75	14.30	14.48	13M

52W

Data range

11.23 29.4% 23.83

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

← Stocks