Jiangsu Zhengdan Chemical Industry
正丹股份 SZ300641 Forward-adjusted GEM
12.99
+0.11
(+0.85%)
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
12.93
High
13.11
Low
12.90
Prev close
12.88
Amplitude
1.63%
Volume
2.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.19
MA10
13.46
MA20
13.64
MA60
14.11
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 | 12.93 | 13.11 | 12.90 | 12.99 | 3M |
| 2 | 2026-09-29 | 13.00 | 13.05 | 12.88 | 12.88 | 3M |
| 3 | 2026-09-28 | 13.49 | 13.50 | 12.97 | 12.98 | 5M |
| 4 | 2026-09-24 | 13.67 | 13.67 | 13.38 | 13.42 | 3M |
| 5 | 2026-09-23 | 13.67 | 13.78 | 13.66 | 13.68 | 2M |
| 6 | 2026-09-22 | 13.86 | 13.93 | 13.67 | 13.70 | 4M |
| 7 | 2026-09-21 | 13.72 | 13.95 | 13.70 | 13.91 | 4M |
| 8 | 2026-09-18 | 13.68 | 13.78 | 13.68 | 13.72 | 3M |
| 9 | 2026-09-17 | 13.60 | 13.83 | 13.59 | 13.64 | 3M |
| 10 | 2026-09-16 | 13.55 | 13.74 | 13.42 | 13.69 | 3M |
| 11 | 2026-09-15 | 13.56 | 13.63 | 13.42 | 13.60 | 3M |
| 12 | 2026-09-14 | 13.44 | 13.65 | 13.23 | 13.61 | 4M |
52W
Data range
12.88
0.9%
25.34
High/low over the last 250 trading days, and where the price sits.
← Stocks