Jiangmen Kanhoo Industry
科恒股份 SZ300340 Forward-adjusted GEM
9.04
-0.14
(-1.53%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.13
High
9.32
Low
8.95
Prev close
9.18
Amplitude
4.03%
Volume
19.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.78
MA10
8.71
MA20
8.77
MA60
8.46
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 | 9.13 | 9.32 | 8.95 | 9.04 | 19M |
| 2 | 2026-09-29 | 8.40 | 9.97 | 8.40 | 9.18 | 25M |
| 3 | 2026-09-28 | 8.60 | 8.60 | 8.34 | 8.48 | 3M |
| 4 | 2026-09-24 | 8.65 | 8.71 | 8.51 | 8.55 | 3M |
| 5 | 2026-09-23 | 8.82 | 8.83 | 8.56 | 8.65 | 4M |
| 6 | 2026-09-22 | 8.85 | 8.99 | 8.81 | 8.84 | 6M |
| 7 | 2026-09-21 | 8.44 | 8.95 | 8.42 | 8.87 | 8M |
| 8 | 2026-09-18 | 8.60 | 8.64 | 8.41 | 8.43 | 4M |
| 9 | 2026-09-17 | 8.60 | 8.68 | 8.37 | 8.49 | 4M |
| 10 | 2026-09-16 | 8.50 | 8.66 | 8.37 | 8.58 | 4M |
| 11 | 2026-09-15 | 8.58 | 8.73 | 8.47 | 8.51 | 4M |
| 12 | 2026-09-14 | 8.45 | 8.65 | 8.41 | 8.60 | 3M |
52W
Data range
7.04
24.3%
15.28
High/low over the last 250 trading days, and where the price sits.
← Stocks