Zhejiang Jindun FANS
金盾股份 SZ300411 Forward-adjusted GEM
8.24
-0.21
(-2.49%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.45
High
8.50
Low
8.20
Prev close
8.45
Amplitude
3.55%
Volume
6.3M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
8.31
MA10
8.37
MA20
8.51
MA60
7.66
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 | 8.45 | 8.50 | 8.20 | 8.24 | 6M |
| 2 | 2026-09-29 | 8.12 | 8.54 | 8.07 | 8.45 | 12M |
| 3 | 2026-09-28 | 8.65 | 8.68 | 8.09 | 8.13 | 12M |
| 4 | 2026-09-24 | 8.27 | 8.76 | 8.21 | 8.50 | 19M |
| 5 | 2026-09-23 | 8.23 | 8.30 | 8.13 | 8.21 | 6M |
| 6 | 2026-09-22 | 8.37 | 8.42 | 8.24 | 8.26 | 6M |
| 7 | 2026-09-21 | 8.55 | 8.55 | 8.25 | 8.37 | 11M |
| 8 | 2026-09-18 | 8.60 | 8.60 | 8.45 | 8.48 | 5M |
| 9 | 2026-09-17 | 8.58 | 8.60 | 8.39 | 8.47 | 8M |
| 10 | 2026-09-16 | 8.48 | 8.68 | 8.47 | 8.60 | 9M |
| 11 | 2026-09-15 | 8.88 | 8.97 | 8.50 | 8.51 | 13M |
| 12 | 2026-09-14 | 8.92 | 8.97 | 8.70 | 8.91 | 12M |
52W
Data range
6.19
25.9%
14.10
High/low over the last 250 trading days, and where the price sits.
← Stocks