Jiangxi Xinyu Guoke Technology

新余国科 SZ300722 Forward-adjusted GEM

21.10 +0.25 (+1.20%)

Sectors

ThemeDefense IT -0.79% ThemeLarge Aircraft -0.25% ThemeCivil Explosives +0.14% IndustryDefense Equipment -0.17% RegionJiangxi +0.35%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

21.27

High

21.45

Low

20.94

Prev close

20.85

Amplitude

2.45%

Volume

1.8M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

21.18

MA10

21.55

MA20

22.08

MA60

21.52

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	21.27	21.45	20.94	21.10	2M
2	2026-09-29	20.95	21.07	20.74	20.85	1M
3	2026-09-28	21.26	21.40	20.87	20.99	2M
4	2026-09-24	21.46	21.88	21.33	21.45	2M
5	2026-09-23	21.82	21.87	21.41	21.49	2M
6	2026-09-22	22.34	22.34	21.76	21.95	2M
7	2026-09-21	21.86	22.48	21.72	22.23	3M
8	2026-09-18	21.65	22.13	21.65	21.85	2M
9	2026-09-17	22.05	22.08	21.41	21.64	3M
10	2026-09-16	22.00	22.17	21.65	21.96	3M
11	2026-09-15	22.55	22.60	21.78	21.79	5M
12	2026-09-14	23.59	24.01	22.40	22.44	8M

52W

Data range

18.73 11.3% 39.76

High/low over the last 250 trading days, and where the price sits.

← Stocks