Jinlei Technology
金雷股份 SZ300443 Forward-adjusted GEM
20.92
+0.04
(+0.19%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.58
High
21.36
Low
20.39
Prev close
20.88
Amplitude
4.65%
Volume
10.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.45
MA10
20.14
MA20
19.44
MA60
19.81
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 | 20.58 | 21.36 | 20.39 | 20.92 | 11M |
| 2 | 2026-09-29 | 20.35 | 21.43 | 20.12 | 20.88 | 14M |
| 3 | 2026-09-28 | 19.96 | 21.10 | 19.70 | 20.93 | 14M |
| 4 | 2026-09-24 | 19.45 | 20.09 | 19.42 | 19.95 | 9M |
| 5 | 2026-09-23 | 19.65 | 19.65 | 19.38 | 19.56 | 5M |
| 6 | 2026-09-22 | 19.78 | 19.86 | 19.46 | 19.56 | 6M |
| 7 | 2026-09-21 | 20.06 | 20.25 | 19.72 | 19.76 | 11M |
| 8 | 2026-09-18 | 20.02 | 20.58 | 19.86 | 20.22 | 12M |
| 9 | 2026-09-17 | 19.26 | 20.56 | 19.19 | 20.27 | 15M |
| 10 | 2026-09-16 | 19.33 | 19.90 | 18.92 | 19.35 | 12M |
| 11 | 2026-09-15 | 18.45 | 19.90 | 18.29 | 19.75 | 15M |
| 12 | 2026-09-14 | 19.13 | 19.60 | 18.46 | 18.56 | 6M |
52W
Data range
17.80
19.1%
34.11
High/low over the last 250 trading days, and where the price sits.
← Stocks