JiangSu Jinji Industrial
锦鸡股份 SZ300798 Forward-adjusted GEM
8.62
+0.20
(+2.38%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.43
High
9.10
Low
8.43
Prev close
8.42
Amplitude
7.96%
Volume
32.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.48
MA10
8.43
MA20
8.50
MA60
7.59
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 | 8.43 | 9.10 | 8.43 | 8.62 | 33M |
| 2 | 2026-09-29 | 8.20 | 8.56 | 8.11 | 8.42 | 22M |
| 3 | 2026-09-28 | 8.31 | 8.40 | 8.01 | 8.26 | 23M |
| 4 | 2026-09-24 | 8.77 | 8.77 | 8.35 | 8.38 | 17M |
| 5 | 2026-09-23 | 8.98 | 9.12 | 8.70 | 8.73 | 27M |
| 6 | 2026-09-22 | 8.80 | 9.15 | 8.55 | 9.03 | 41M |
| 7 | 2026-09-21 | 8.60 | 8.90 | 8.40 | 8.78 | 40M |
| 8 | 2026-09-18 | 7.90 | 8.40 | 7.90 | 8.28 | 26M |
| 9 | 2026-09-17 | 7.83 | 8.04 | 7.77 | 7.91 | 16M |
| 10 | 2026-09-16 | 7.85 | 8.02 | 7.66 | 7.89 | 17M |
| 11 | 2026-09-15 | 8.20 | 8.28 | 7.87 | 7.91 | 27M |
| 12 | 2026-09-14 | 8.08 | 8.34 | 8.05 | 8.28 | 23M |
52W
Data range
5.62
38.5%
13.42
High/low over the last 250 trading days, and where the price sits.
← Stocks