Jiangsu Pacific Precision Forging
精锻科技 SZ300258 Forward-adjusted GEM
8.87
+0.08
(+0.91%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.80
High
8.98
Low
8.68
Prev close
8.79
Amplitude
3.41%
Volume
7.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.93
MA10
8.89
MA20
9.09
MA60
9.68
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 | 8.80 | 8.98 | 8.68 | 8.87 | 7M |
| 2 | 2026-09-29 | 9.05 | 9.15 | 8.73 | 8.79 | 12M |
| 3 | 2026-09-28 | 8.95 | 9.34 | 8.92 | 9.13 | 11M |
| 4 | 2026-09-24 | 8.86 | 9.11 | 8.83 | 8.95 | 8M |
| 5 | 2026-09-23 | 8.90 | 8.94 | 8.78 | 8.89 | 5M |
| 6 | 2026-09-22 | 8.95 | 9.01 | 8.86 | 8.90 | 6M |
| 7 | 2026-09-21 | 8.94 | 9.04 | 8.89 | 8.91 | 6M |
| 8 | 2026-09-18 | 8.84 | 8.95 | 8.84 | 8.88 | 5M |
| 9 | 2026-09-17 | 8.77 | 8.94 | 8.73 | 8.78 | 6M |
| 10 | 2026-09-16 | 8.84 | 8.93 | 8.69 | 8.79 | 6M |
| 11 | 2026-09-15 | 8.95 | 8.97 | 8.81 | 8.84 | 5M |
| 12 | 2026-09-14 | 8.90 | 9.09 | 8.85 | 8.94 | 4M |
52W
Data range
8.68
2.1%
17.89
High/low over the last 250 trading days, and where the price sits.
← Stocks