Jushri Technologies
上海瀚讯 SZ300762 Forward-adjusted GEM
24.54
-0.29
(-1.17%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.23
High
25.27
Low
24.44
Prev close
24.83
Amplitude
3.34%
Volume
8.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
25.53
MA10
26.38
MA20
26.94
MA60
30.04
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 | 25.23 | 25.27 | 24.44 | 24.54 | 9M |
| 2 | 2026-09-29 | 24.95 | 25.22 | 24.66 | 24.83 | 10M |
| 3 | 2026-09-28 | 26.12 | 26.45 | 24.90 | 25.06 | 14M |
| 4 | 2026-09-24 | 26.81 | 27.15 | 26.37 | 26.40 | 12M |
| 5 | 2026-09-23 | 27.17 | 27.22 | 26.64 | 26.81 | 11M |
| 6 | 2026-09-22 | 27.50 | 27.93 | 27.10 | 27.26 | 17M |
| 7 | 2026-09-21 | 27.37 | 27.70 | 26.91 | 27.37 | 15M |
| 8 | 2026-09-18 | 27.30 | 27.55 | 26.93 | 27.29 | 14M |
| 9 | 2026-09-17 | 27.17 | 27.76 | 26.70 | 26.80 | 13M |
| 10 | 2026-09-16 | 27.34 | 27.69 | 26.87 | 27.41 | 13M |
| 11 | 2026-09-15 | 27.02 | 27.39 | 26.88 | 27.10 | 8M |
| 12 | 2026-09-14 | 26.57 | 27.59 | 26.19 | 27.24 | 13M |
52W
Data range
22.83
4.5%
60.77
High/low over the last 250 trading days, and where the price sits.
← Stocks