Beijing Jetsen Technology
捷成股份 SZ300182 Forward-adjusted GEM
5.25
+0.18
(+3.55%)
Sectors
ThemeAI Corpus
-0.15%
ThemeChatGPT
-1.30%
ThemeIP Economy
-0.25%
ThemeNFT
-0.73%
ThemeWeb3.0
-1.56%
ThemeMetaverse
-1.00%
ThemeDefense IT
-0.79%
ThemeHuawei Ascend
-1.35%
ThemeHuawei Pangu
-1.03%
ThemeOnline Education
-0.70%
ThemeMultimodal AI
-1.07%
ThemeCultural Media Concept
-0.59%
ThemeIP Protection
-0.55%
ThemeInfluencer Economy
-0.19%
ThemeVirtual Human
-1.01%
IndustryFilm & Cinema
-0.78%
RegionBeijing
-0.06%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.05
High
5.29
Low
4.96
Prev close
5.07
Amplitude
6.51%
Volume
194.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.04
MA10
5.04
MA20
5.10
MA60
5.00
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 | 5.05 | 5.29 | 4.96 | 5.25 | 194M |
| 2 | 2026-09-29 | 4.96 | 5.12 | 4.92 | 5.07 | 119M |
| 3 | 2026-09-28 | 4.92 | 5.09 | 4.81 | 5.00 | 106M |
| 4 | 2026-09-24 | 4.99 | 5.04 | 4.91 | 4.91 | 59M |
| 5 | 2026-09-23 | 5.11 | 5.12 | 4.97 | 4.99 | 86M |
| 6 | 2026-09-22 | 5.10 | 5.19 | 5.08 | 5.14 | 117M |
| 7 | 2026-09-21 | 5.03 | 5.10 | 4.99 | 5.08 | 93M |
| 8 | 2026-09-18 | 5.01 | 5.06 | 4.97 | 5.02 | 76M |
| 9 | 2026-09-17 | 4.91 | 5.04 | 4.90 | 5.02 | 79M |
| 10 | 2026-09-16 | 4.88 | 4.97 | 4.84 | 4.94 | 59M |
| 11 | 2026-09-15 | 5.04 | 5.09 | 4.90 | 4.91 | 76M |
| 12 | 2026-09-14 | 5.00 | 5.10 | 4.97 | 5.05 | 66M |
52W
Data range
4.27
18.9%
9.45
High/low over the last 250 trading days, and where the price sits.
← Stocks