Jinlong Machinery & Electronic
金龙机电 SZ300032 Forward-adjusted GEM
3.74
-0.06
(-1.58%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.80
High
3.83
Low
3.71
Prev close
3.80
Amplitude
3.16%
Volume
10.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.78
MA10
3.84
MA20
3.84
MA60
3.70
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 | 3.80 | 3.83 | 3.71 | 3.74 | 10M |
| 2 | 2026-09-29 | 3.70 | 3.84 | 3.69 | 3.80 | 11M |
| 3 | 2026-09-28 | 3.82 | 3.83 | 3.69 | 3.73 | 12M |
| 4 | 2026-09-24 | 3.84 | 3.86 | 3.78 | 3.78 | 9M |
| 5 | 2026-09-23 | 3.91 | 3.94 | 3.83 | 3.84 | 9M |
| 6 | 2026-09-22 | 3.95 | 3.97 | 3.90 | 3.92 | 12M |
| 7 | 2026-09-21 | 3.91 | 3.96 | 3.88 | 3.95 | 13M |
| 8 | 2026-09-18 | 3.95 | 3.95 | 3.87 | 3.90 | 18M |
| 9 | 2026-09-17 | 3.83 | 3.97 | 3.72 | 3.93 | 20M |
| 10 | 2026-09-16 | 3.66 | 3.81 | 3.66 | 3.80 | 17M |
| 11 | 2026-09-15 | 3.78 | 3.81 | 3.67 | 3.68 | 13M |
| 12 | 2026-09-14 | 3.79 | 3.85 | 3.75 | 3.80 | 11M |
52W
Data range
3.06
19.6%
6.53
High/low over the last 250 trading days, and where the price sits.
← Stocks