Shenzhen Jove Enterprise
中富电路 SZ300814 Forward-adjusted GEM
121.86
-5.45
(-4.28%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
128.00
High
128.88
Low
121.61
Prev close
127.31
Amplitude
5.71%
Volume
3.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
131.93
MA10
137.85
MA20
136.36
MA60
136.32
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 | 128.00 | 128.88 | 121.61 | 121.86 | 4M |
| 2 | 2026-09-29 | 125.50 | 129.09 | 124.08 | 127.31 | 4M |
| 3 | 2026-09-28 | 137.00 | 137.68 | 125.36 | 126.82 | 5M |
| 4 | 2026-09-24 | 144.74 | 145.08 | 138.38 | 138.43 | 6M |
| 5 | 2026-09-23 | 153.92 | 154.51 | 144.50 | 145.22 | 13M |
| 6 | 2026-09-22 | 145.35 | 152.24 | 142.40 | 143.25 | 8M |
| 7 | 2026-09-21 | 146.68 | 146.98 | 141.67 | 143.76 | 6M |
| 8 | 2026-09-18 | 145.01 | 148.99 | 138.72 | 145.81 | 7M |
| 9 | 2026-09-17 | 143.91 | 146.48 | 139.78 | 141.70 | 6M |
| 10 | 2026-09-16 | 139.25 | 144.39 | 137.13 | 144.37 | 7M |
| 11 | 2026-09-15 | 140.89 | 143.21 | 138.40 | 139.00 | 6M |
| 12 | 2026-09-14 | 128.44 | 140.88 | 126.05 | 139.50 | 8M |
52W
Data range
47.10
45.4%
211.95
High/low over the last 250 trading days, and where the price sits.
← Stocks