Sijin Intelligent Forming Machinery
思进智能 SZ003025 Forward-adjusted MAIN
12.11
-0.13
(-1.06%)
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
12.25
High
12.29
Low
12.01
Prev close
12.24
Amplitude
2.29%
Volume
2.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.19
MA10
12.10
MA20
12.06
MA60
12.06
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 | 12.25 | 12.29 | 12.01 | 12.11 | 3M |
| 2 | 2026-09-29 | 11.97 | 12.38 | 11.90 | 12.24 | 4M |
| 3 | 2026-09-28 | 12.30 | 12.30 | 11.92 | 11.98 | 2M |
| 4 | 2026-09-24 | 12.43 | 12.46 | 12.20 | 12.20 | 2M |
| 5 | 2026-09-23 | 12.28 | 12.46 | 12.17 | 12.41 | 3M |
| 6 | 2026-09-22 | 12.16 | 12.42 | 12.14 | 12.23 | 3M |
| 7 | 2026-09-21 | 12.01 | 12.23 | 12.00 | 12.10 | 2M |
| 8 | 2026-09-18 | 11.92 | 12.01 | 11.86 | 12.00 | 2M |
| 9 | 2026-09-17 | 11.78 | 11.94 | 11.69 | 11.85 | 2M |
| 10 | 2026-09-16 | 11.79 | 11.89 | 11.72 | 11.87 | 2M |
| 11 | 2026-09-15 | 11.86 | 12.00 | 11.74 | 11.76 | 3M |
| 12 | 2026-09-14 | 11.56 | 11.94 | 11.53 | 11.86 | 3M |
52W
Data range
10.49
19.9%
18.62
High/low over the last 250 trading days, and where the price sits.
← Stocks