Jouder Precision Industry
优德精密 SZ300549 Forward-adjusted GEM
14.87
-0.28
(-1.85%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.25
High
15.34
Low
14.86
Prev close
15.15
Amplitude
3.17%
Volume
1.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.93
MA10
14.62
MA20
14.56
MA60
13.88
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 | 15.25 | 15.34 | 14.86 | 14.87 | 2M |
| 2 | 2026-09-29 | 14.91 | 15.26 | 14.71 | 15.15 | 2M |
| 3 | 2026-09-28 | 15.00 | 15.10 | 14.73 | 14.89 | 2M |
| 4 | 2026-09-24 | 14.79 | 15.14 | 14.64 | 14.95 | 2M |
| 5 | 2026-09-23 | 14.67 | 14.92 | 14.58 | 14.79 | 2M |
| 6 | 2026-09-22 | 14.53 | 14.79 | 14.45 | 14.70 | 2M |
| 7 | 2026-09-21 | 14.28 | 14.57 | 14.12 | 14.44 | 2M |
| 8 | 2026-09-18 | 14.80 | 14.80 | 14.22 | 14.22 | 2M |
| 9 | 2026-09-17 | 13.91 | 14.34 | 13.74 | 14.23 | 2M |
| 10 | 2026-09-16 | 13.53 | 14.15 | 13.51 | 13.97 | 2M |
| 11 | 2026-09-15 | 14.13 | 14.17 | 13.63 | 13.67 | 2M |
| 12 | 2026-09-14 | 13.91 | 14.43 | 13.82 | 14.19 | 2M |
52W
Data range
11.16
37.0%
21.18
High/low over the last 250 trading days, and where the price sits.
← Stocks