Ingenic Semiconductor
君正股份 SZ300223 Forward-adjusted GEM
129.15
-5.45
(-4.05%)
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
136.07
High
136.47
Low
129.00
Prev close
134.60
Amplitude
5.55%
Volume
16.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
136.66
MA10
138.76
MA20
134.69
MA60
145.46
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 | 136.07 | 136.47 | 129.00 | 129.15 | 17M |
| 2 | 2026-09-29 | 132.57 | 135.70 | 130.11 | 134.60 | 17M |
| 3 | 2026-09-28 | 139.10 | 139.75 | 130.75 | 132.26 | 18M |
| 4 | 2026-09-24 | 145.06 | 145.80 | 140.01 | 140.31 | 18M |
| 5 | 2026-09-23 | 148.79 | 149.96 | 146.25 | 146.97 | 17M |
| 6 | 2026-09-22 | 149.91 | 151.00 | 145.00 | 146.10 | 31M |
| 7 | 2026-09-21 | 146.00 | 149.32 | 144.68 | 146.10 | 29M |
| 8 | 2026-09-18 | 138.50 | 146.50 | 136.10 | 142.97 | 36M |
| 9 | 2026-09-17 | 133.04 | 136.30 | 133.00 | 135.06 | 19M |
| 10 | 2026-09-16 | 128.37 | 134.28 | 126.60 | 134.06 | 19M |
| 11 | 2026-09-15 | 126.77 | 129.99 | 125.20 | 127.58 | 14M |
| 12 | 2026-09-14 | 126.00 | 127.99 | 124.60 | 126.32 | 15M |
52W
Data range
76.35
26.0%
279.44
High/low over the last 250 trading days, and where the price sits.
← Stocks