Kunming Chuan Jin Nuo Chemical
川金诺 SZ300505 Forward-adjusted GEM
18.02
-0.41
(-2.22%)
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
18.72
High
18.82
Low
17.97
Prev close
18.43
Amplitude
4.61%
Volume
10.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.63
MA10
18.99
MA20
19.98
MA60
19.43
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 | 18.72 | 18.82 | 17.97 | 18.02 | 10M |
| 2 | 2026-09-29 | 18.65 | 18.73 | 18.40 | 18.43 | 9M |
| 3 | 2026-09-28 | 18.80 | 19.19 | 17.95 | 18.95 | 15M |
| 4 | 2026-09-24 | 19.05 | 19.17 | 18.73 | 18.77 | 7M |
| 5 | 2026-09-23 | 19.49 | 19.59 | 18.88 | 18.96 | 14M |
| 6 | 2026-09-22 | 19.79 | 19.98 | 19.45 | 19.60 | 15M |
| 7 | 2026-09-21 | 19.20 | 19.99 | 19.15 | 19.80 | 17M |
| 8 | 2026-09-18 | 19.19 | 19.60 | 18.95 | 19.28 | 17M |
| 9 | 2026-09-17 | 18.74 | 19.23 | 18.65 | 19.17 | 16M |
| 10 | 2026-09-16 | 18.84 | 19.14 | 18.59 | 18.93 | 14M |
| 11 | 2026-09-15 | 19.45 | 19.57 | 18.76 | 18.82 | 20M |
| 12 | 2026-09-14 | 21.09 | 21.15 | 19.72 | 19.81 | 27M |
52W
Data range
15.71
9.3%
40.58
High/low over the last 250 trading days, and where the price sits.
← Stocks