Jones TECH
中石科技 SZ300684 Forward-adjusted GEM
108.10
+0.72
(+0.67%)
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
108.09
High
116.12
Low
107.61
Prev close
107.38
Amplitude
7.93%
Volume
21.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
112.56
MA10
105.98
MA20
97.30
MA60
75.40
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 | 108.09 | 116.12 | 107.61 | 108.10 | 21M |
| 2 | 2026-09-29 | 109.32 | 112.60 | 105.33 | 107.38 | 19M |
| 3 | 2026-09-28 | 120.00 | 120.00 | 108.00 | 109.20 | 24M |
| 4 | 2026-09-24 | 119.41 | 123.19 | 118.00 | 118.62 | 22M |
| 5 | 2026-09-23 | 114.91 | 126.99 | 114.50 | 119.50 | 34M |
| 6 | 2026-09-22 | 101.99 | 116.66 | 101.77 | 111.76 | 32M |
| 7 | 2026-09-21 | 100.98 | 102.25 | 97.09 | 99.77 | 14M |
| 8 | 2026-09-18 | 96.98 | 99.10 | 94.41 | 97.89 | 15M |
| 9 | 2026-09-17 | 93.02 | 97.00 | 92.81 | 93.79 | 15M |
| 10 | 2026-09-16 | 89.15 | 95.39 | 88.01 | 93.77 | 19M |
| 11 | 2026-09-15 | 84.98 | 89.26 | 84.60 | 88.89 | 17M |
| 12 | 2026-09-14 | 83.00 | 85.98 | 78.50 | 84.61 | 17M |
52W
Data range
36.89
79.0%
126.99
High/low over the last 250 trading days, and where the price sits.
← Stocks