Jiangxi Tianli Technology
天利科技 SZ300399 Forward-adjusted GEM
19.12
-0.35
(-1.80%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.47
High
19.76
Low
19.09
Prev close
19.47
Amplitude
3.44%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.27
MA10
19.46
MA20
19.78
MA60
18.20
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 | 19.47 | 19.76 | 19.09 | 19.12 | 3M |
| 2 | 2026-09-29 | 18.90 | 19.66 | 18.86 | 19.47 | 3M |
| 3 | 2026-09-28 | 19.27 | 19.50 | 18.65 | 18.92 | 3M |
| 4 | 2026-09-24 | 19.50 | 19.80 | 19.23 | 19.30 | 3M |
| 5 | 2026-09-23 | 19.83 | 19.88 | 19.41 | 19.54 | 3M |
| 6 | 2026-09-22 | 20.03 | 20.15 | 19.85 | 19.97 | 5M |
| 7 | 2026-09-21 | 19.43 | 20.08 | 19.43 | 20.04 | 5M |
| 8 | 2026-09-18 | 19.37 | 19.65 | 19.20 | 19.55 | 4M |
| 9 | 2026-09-17 | 19.25 | 19.53 | 18.97 | 19.19 | 3M |
| 10 | 2026-09-16 | 19.05 | 19.56 | 18.65 | 19.48 | 4M |
| 11 | 2026-09-15 | 19.30 | 19.58 | 18.93 | 18.95 | 3M |
| 12 | 2026-09-14 | 19.63 | 19.71 | 19.19 | 19.34 | 5M |
52W
Data range
14.83
24.8%
32.16
High/low over the last 250 trading days, and where the price sits.
← Stocks