Jianglong Shipbuilding
江龙船艇 SZ300589 Forward-adjusted GEM
13.60
-0.21
(-1.52%)
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
13.81
High
14.14
Low
13.49
Prev close
13.81
Amplitude
4.71%
Volume
16.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.56
MA10
13.68
MA20
13.87
MA60
12.99
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 | 13.81 | 14.14 | 13.49 | 13.60 | 17M |
| 2 | 2026-09-29 | 13.07 | 13.93 | 13.04 | 13.81 | 19M |
| 3 | 2026-09-28 | 13.56 | 13.59 | 13.05 | 13.20 | 12M |
| 4 | 2026-09-24 | 13.71 | 13.78 | 13.42 | 13.60 | 14M |
| 5 | 2026-09-23 | 13.97 | 14.02 | 13.57 | 13.59 | 14M |
| 6 | 2026-09-22 | 14.38 | 14.45 | 13.92 | 14.06 | 20M |
| 7 | 2026-09-21 | 13.83 | 14.56 | 13.66 | 14.48 | 23M |
| 8 | 2026-09-18 | 13.31 | 14.05 | 13.28 | 13.83 | 23M |
| 9 | 2026-09-17 | 13.21 | 13.55 | 12.94 | 13.40 | 17M |
| 10 | 2026-09-16 | 13.10 | 13.53 | 13.08 | 13.24 | 16M |
| 11 | 2026-09-15 | 13.34 | 13.62 | 13.03 | 13.19 | 20M |
| 12 | 2026-09-14 | 14.09 | 14.50 | 13.50 | 13.55 | 29M |
52W
Data range
10.23
20.2%
26.90
High/low over the last 250 trading days, and where the price sits.
← Stocks