Hangzhou Jizhi Mechatronic
集智股份 SZ300553 Forward-adjusted GEM
56.35
-3.20
(-5.37%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
57.82
High
61.98
Low
56.26
Prev close
59.55
Amplitude
9.61%
Volume
3.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
61.75
MA10
63.70
MA20
58.35
MA60
51.71
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 | 57.82 | 61.98 | 56.26 | 56.35 | 4M |
| 2 | 2026-09-29 | 59.29 | 60.12 | 57.79 | 59.55 | 4M |
| 3 | 2026-09-28 | 65.06 | 65.32 | 58.91 | 59.89 | 6M |
| 4 | 2026-09-24 | 66.99 | 67.90 | 65.14 | 65.71 | 4M |
| 5 | 2026-09-23 | 66.00 | 67.70 | 65.67 | 67.25 | 4M |
| 6 | 2026-09-22 | 68.00 | 69.50 | 65.93 | 66.30 | 5M |
| 7 | 2026-09-21 | 69.50 | 69.50 | 67.01 | 67.55 | 4M |
| 8 | 2026-09-18 | 67.63 | 69.30 | 65.09 | 68.68 | 9M |
| 9 | 2026-09-17 | 59.71 | 67.80 | 59.71 | 65.98 | 11M |
| 10 | 2026-09-16 | 54.51 | 60.00 | 54.51 | 59.70 | 7M |
| 11 | 2026-09-15 | 56.15 | 56.68 | 54.50 | 54.91 | 4M |
| 12 | 2026-09-14 | 51.43 | 57.14 | 51.00 | 55.65 | 7M |
52W
Data range
32.19
46.6%
83.99
High/low over the last 250 trading days, and where the price sits.
← Stocks