Chengdu Jiafaantai Education Technology
佳发教育 SZ300559 Forward-adjusted GEM
12.56
-0.26
(-2.03%)
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
12.89
High
12.89
Low
12.51
Prev close
12.82
Amplitude
2.96%
Volume
3.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.75
MA10
12.76
MA20
12.41
MA60
11.36
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 | 12.89 | 12.89 | 12.51 | 12.56 | 4M |
| 2 | 2026-09-29 | 12.80 | 13.00 | 12.60 | 12.82 | 4M |
| 3 | 2026-09-28 | 12.80 | 12.86 | 12.51 | 12.67 | 5M |
| 4 | 2026-09-24 | 13.05 | 13.11 | 12.69 | 12.72 | 4M |
| 5 | 2026-09-23 | 13.11 | 13.29 | 12.90 | 13.00 | 4M |
| 6 | 2026-09-22 | 13.30 | 13.40 | 12.98 | 13.10 | 6M |
| 7 | 2026-09-21 | 12.70 | 13.34 | 12.47 | 13.31 | 11M |
| 8 | 2026-09-18 | 12.82 | 12.86 | 12.60 | 12.71 | 7M |
| 9 | 2026-09-17 | 11.88 | 12.85 | 11.88 | 12.73 | 13M |
| 10 | 2026-09-16 | 11.80 | 12.17 | 11.58 | 11.98 | 5M |
| 11 | 2026-09-15 | 11.81 | 11.92 | 11.66 | 11.73 | 6M |
| 12 | 2026-09-14 | 12.00 | 12.08 | 11.78 | 11.81 | 5M |
52W
Data range
9.81
37.4%
17.17
High/low over the last 250 trading days, and where the price sits.
← Stocks