Guangdong Jinming Machinery
金明精机 SZ300281 Forward-adjusted GEM
6.98
-0.07
(-0.99%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.09
High
7.11
Low
6.93
Prev close
7.05
Amplitude
2.55%
Volume
5.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.09
MA10
7.00
MA20
6.87
MA60
6.34
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 | 7.09 | 7.11 | 6.93 | 6.98 | 5M |
| 2 | 2026-09-29 | 7.09 | 7.15 | 7.03 | 7.05 | 4M |
| 3 | 2026-09-28 | 7.20 | 7.25 | 6.97 | 7.09 | 5M |
| 4 | 2026-09-24 | 7.18 | 7.25 | 7.09 | 7.13 | 7M |
| 5 | 2026-09-23 | 7.11 | 7.35 | 7.10 | 7.20 | 12M |
| 6 | 2026-09-22 | 7.21 | 7.28 | 7.03 | 7.07 | 10M |
| 7 | 2026-09-21 | 6.69 | 7.30 | 6.69 | 7.27 | 19M |
| 8 | 2026-09-18 | 6.73 | 6.87 | 6.67 | 6.69 | 5M |
| 9 | 2026-09-17 | 6.76 | 6.79 | 6.64 | 6.72 | 6M |
| 10 | 2026-09-16 | 6.56 | 6.82 | 6.45 | 6.79 | 10M |
| 11 | 2026-09-15 | 6.68 | 6.70 | 6.45 | 6.50 | 7M |
| 12 | 2026-09-14 | 6.70 | 6.87 | 6.67 | 6.70 | 8M |
52W
Data range
5.00
50.1%
8.95
High/low over the last 250 trading days, and where the price sits.
← Stocks