Jiangsu Skyray Instrument
天瑞仪器 SZ300165 Forward-adjusted GEM
4.98
-0.03
(-0.60%)
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
5.04
High
5.06
Low
4.95
Prev close
5.01
Amplitude
2.20%
Volume
9.2M
Trading days
250
Data range
2025-09-10 ~ 2026-09-30
MA5
5.04
MA10
5.06
MA20
5.13
MA60
5.07
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 | 5.04 | 5.06 | 4.95 | 4.98 | 9M |
| 2 | 2026-09-29 | 4.91 | 5.06 | 4.88 | 5.01 | 9M |
| 3 | 2026-09-28 | 5.07 | 5.08 | 4.88 | 4.93 | 13M |
| 4 | 2026-09-24 | 5.17 | 5.18 | 5.04 | 5.07 | 15M |
| 5 | 2026-09-23 | 5.05 | 5.31 | 4.95 | 5.19 | 27M |
| 6 | 2026-09-22 | 5.12 | 5.17 | 5.03 | 5.08 | 12M |
| 7 | 2026-09-21 | 5.09 | 5.19 | 5.01 | 5.10 | 16M |
| 8 | 2026-09-18 | 5.12 | 5.20 | 5.08 | 5.09 | 9M |
| 9 | 2026-09-17 | 5.05 | 5.14 | 4.97 | 5.11 | 11M |
| 10 | 2026-09-16 | 4.87 | 5.08 | 4.87 | 5.05 | 12M |
| 11 | 2026-09-15 | 5.10 | 5.13 | 4.86 | 4.88 | 11M |
| 12 | 2026-09-14 | 4.99 | 5.15 | 4.90 | 5.10 | 13M |
52W
Data range
4.00
19.2%
9.11
High/low over the last 250 trading days, and where the price sits.
← Stocks