Beijing Jiaxun Feihong Electrical

佳讯飞鸿 SZ300213 Forward-adjusted GEM

6.50 -0.11 (-1.66%)

Sectors

ThemeMetaverse -1.00% ThemeDefense IT -0.79% ThemeSecurity -0.69% ThemeData Security -1.23% ThemeXinjiang Revitalization +0.26% ThemeHigh-speed Rail -0.27% IndustryTelecom Equipment -0.99%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

6.62

High

6.65

Low

6.45

Prev close

6.61

Amplitude

3.03%

Volume

14.1M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

6.48

MA10

6.47

MA20

6.49

MA60

6.25

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	6.62	6.65	6.45	6.50	14M
2	2026-09-29	6.28	6.67	6.26	6.61	17M
3	2026-09-28	6.43	6.48	6.23	6.32	9M
4	2026-09-24	6.47	6.56	6.43	6.45	6M
5	2026-09-23	6.66	6.66	6.45	6.51	8M
6	2026-09-22	6.60	6.73	6.56	6.65	12M
7	2026-09-21	6.35	6.60	6.35	6.58	13M
8	2026-09-18	6.37	6.47	6.30	6.30	9M
9	2026-09-17	6.40	6.43	6.25	6.33	7M
10	2026-09-16	6.30	6.47	6.23	6.42	9M
11	2026-09-15	6.50	6.53	6.25	6.29	11M
12	2026-09-14	6.53	6.58	6.43	6.49	10M

52W

Data range

5.33 19.1% 11.47

High/low over the last 250 trading days, and where the price sits.

← Stocks