Jilin Jinguan Electric
金冠股份 SZ300510 Forward-adjusted GEM
3.42
-0.06
(-1.72%)
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
3.50
High
3.50
Low
3.41
Prev close
3.48
Amplitude
2.59%
Volume
15.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.41
MA10
3.42
MA20
3.43
MA60
3.39
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 | 3.50 | 3.50 | 3.41 | 3.42 | 16M |
| 2 | 2026-09-29 | 3.38 | 3.49 | 3.35 | 3.48 | 17M |
| 3 | 2026-09-28 | 3.38 | 3.42 | 3.32 | 3.39 | 14M |
| 4 | 2026-09-24 | 3.35 | 3.41 | 3.33 | 3.38 | 13M |
| 5 | 2026-09-23 | 3.46 | 3.46 | 3.33 | 3.36 | 19M |
| 6 | 2026-09-22 | 3.51 | 3.55 | 3.45 | 3.47 | 16M |
| 7 | 2026-09-21 | 3.43 | 3.52 | 3.40 | 3.51 | 21M |
| 8 | 2026-09-18 | 3.35 | 3.47 | 3.34 | 3.45 | 26M |
| 9 | 2026-09-17 | 3.33 | 3.36 | 3.27 | 3.35 | 19M |
| 10 | 2026-09-16 | 3.30 | 3.39 | 3.27 | 3.36 | 19M |
| 11 | 2026-09-15 | 3.40 | 3.44 | 3.30 | 3.30 | 17M |
| 12 | 2026-09-14 | 3.39 | 3.47 | 3.39 | 3.41 | 15M |
52W
Data range
2.97
19.7%
5.26
High/low over the last 250 trading days, and where the price sits.
← Stocks