Shenzhen Jufei Optoelectronics
聚飞光电 SZ300303 Forward-adjusted GEM
6.36
-0.07
(-1.09%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.50
High
6.52
Low
6.33
Prev close
6.43
Amplitude
2.95%
Volume
26.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.58
MA10
6.76
MA20
6.80
MA60
7.10
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 | 6.50 | 6.52 | 6.33 | 6.36 | 26M |
| 2 | 2026-09-29 | 6.44 | 6.52 | 6.41 | 6.43 | 21M |
| 3 | 2026-09-28 | 6.71 | 6.78 | 6.39 | 6.46 | 37M |
| 4 | 2026-09-24 | 6.95 | 6.95 | 6.70 | 6.70 | 31M |
| 5 | 2026-09-23 | 6.95 | 7.06 | 6.91 | 6.96 | 28M |
| 6 | 2026-09-22 | 7.06 | 7.14 | 6.95 | 6.98 | 42M |
| 7 | 2026-09-21 | 6.97 | 7.01 | 6.91 | 6.97 | 30M |
| 8 | 2026-09-18 | 6.95 | 6.97 | 6.86 | 6.92 | 26M |
| 9 | 2026-09-17 | 6.91 | 7.05 | 6.84 | 6.85 | 32M |
| 10 | 2026-09-16 | 6.75 | 6.97 | 6.68 | 6.95 | 38M |
| 11 | 2026-09-15 | 6.83 | 6.85 | 6.67 | 6.74 | 30M |
| 12 | 2026-09-14 | 6.70 | 6.84 | 6.64 | 6.79 | 24M |
52W
Data range
6.08
4.4%
12.41
High/low over the last 250 trading days, and where the price sits.
← Stocks