Suzhou Jinfu Technology
锦富技术 SZ300128 Forward-adjusted GEM
4.80
+0.03
(+0.63%)
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
4.80
High
5.08
Low
4.77
Prev close
4.77
Amplitude
6.50%
Volume
29.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.82
MA10
4.93
MA20
5.02
MA60
4.74
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 | 4.80 | 5.08 | 4.77 | 4.80 | 30M |
| 2 | 2026-09-29 | 4.66 | 4.80 | 4.60 | 4.77 | 17M |
| 3 | 2026-09-28 | 4.87 | 4.89 | 4.60 | 4.67 | 19M |
| 4 | 2026-09-24 | 4.95 | 4.99 | 4.88 | 4.88 | 14M |
| 5 | 2026-09-23 | 5.03 | 5.13 | 4.96 | 4.98 | 19M |
| 6 | 2026-09-22 | 5.17 | 5.22 | 5.03 | 5.07 | 21M |
| 7 | 2026-09-21 | 5.03 | 5.16 | 5.02 | 5.15 | 23M |
| 8 | 2026-09-18 | 5.05 | 5.06 | 4.94 | 5.04 | 22M |
| 9 | 2026-09-17 | 4.88 | 4.99 | 4.82 | 4.98 | 19M |
| 10 | 2026-09-16 | 4.78 | 4.97 | 4.72 | 4.94 | 23M |
| 11 | 2026-09-15 | 4.95 | 5.02 | 4.71 | 4.79 | 20M |
| 12 | 2026-09-14 | 4.93 | 5.07 | 4.85 | 4.99 | 17M |
52W
Data range
3.70
21.7%
8.78
High/low over the last 250 trading days, and where the price sits.
← Stocks