Tianjin Jingwei Huikai Optoelectronic
经纬辉开 SZ300120 Forward-adjusted GEM
7.17
-0.40
(-5.28%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.60
High
7.62
Low
7.10
Prev close
7.57
Amplitude
6.87%
Volume
38.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.31
MA10
7.34
MA20
7.32
MA60
7.47
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 | 7.60 | 7.62 | 7.10 | 7.17 | 38M |
| 2 | 2026-09-29 | 7.12 | 7.70 | 7.08 | 7.57 | 44M |
| 3 | 2026-09-28 | 7.23 | 7.39 | 7.02 | 7.21 | 30M |
| 4 | 2026-09-24 | 7.38 | 7.47 | 7.18 | 7.20 | 20M |
| 5 | 2026-09-23 | 7.60 | 7.60 | 7.33 | 7.38 | 27M |
| 6 | 2026-09-22 | 7.42 | 7.89 | 7.36 | 7.53 | 55M |
| 7 | 2026-09-21 | 7.65 | 7.65 | 7.33 | 7.43 | 47M |
| 8 | 2026-09-18 | 7.16 | 7.75 | 7.12 | 7.68 | 54M |
| 9 | 2026-09-17 | 7.03 | 7.14 | 6.98 | 7.10 | 17M |
| 10 | 2026-09-16 | 6.96 | 7.13 | 6.88 | 7.08 | 17M |
| 11 | 2026-09-15 | 7.09 | 7.16 | 6.93 | 6.95 | 16M |
| 12 | 2026-09-14 | 7.03 | 7.21 | 6.99 | 7.13 | 16M |
52W
Data range
5.67
22.6%
12.32
High/low over the last 250 trading days, and where the price sits.
← Stocks