Guangdong Jinma Entertainment
金马游乐 SZ300756 Forward-adjusted GEM
28.13
-1.95
(-6.48%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.78
High
30.38
Low
27.82
Prev close
30.08
Amplitude
8.51%
Volume
7.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
31.04
MA10
31.93
MA20
31.27
MA60
29.11
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 | 29.78 | 30.38 | 27.82 | 28.13 | 7M |
| 2 | 2026-09-29 | 31.88 | 31.88 | 29.80 | 30.08 | 5M |
| 3 | 2026-09-28 | 32.61 | 33.08 | 30.66 | 30.87 | 5M |
| 4 | 2026-09-24 | 34.00 | 34.23 | 32.30 | 32.39 | 5M |
| 5 | 2026-09-23 | 34.88 | 35.20 | 33.51 | 33.74 | 6M |
| 6 | 2026-09-22 | 35.15 | 35.97 | 34.55 | 34.80 | 9M |
| 7 | 2026-09-21 | 34.05 | 35.49 | 33.33 | 35.07 | 11M |
| 8 | 2026-09-18 | 31.28 | 33.17 | 30.91 | 33.05 | 10M |
| 9 | 2026-09-17 | 30.66 | 30.96 | 29.93 | 30.80 | 4M |
| 10 | 2026-09-16 | 30.77 | 30.77 | 29.51 | 30.40 | 5M |
| 11 | 2026-09-15 | 31.39 | 32.33 | 30.60 | 30.62 | 5M |
| 12 | 2026-09-14 | 30.30 | 31.45 | 29.70 | 31.35 | 5M |
52W
Data range
23.40
21.3%
45.57
High/low over the last 250 trading days, and where the price sits.
← Stocks