Jiangsu Jujie Microfiber Technology Group
聚杰微纤 SZ300819 Forward-adjusted GEM
42.35
-2.40
(-5.36%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
45.00
High
45.45
Low
42.20
Prev close
44.75
Amplitude
7.26%
Volume
2.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
46.31
MA10
47.64
MA20
46.92
MA60
47.28
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 | 45.00 | 45.45 | 42.20 | 42.35 | 3M |
| 2 | 2026-09-29 | 44.71 | 45.76 | 44.35 | 44.75 | 2M |
| 3 | 2026-09-28 | 48.45 | 48.73 | 44.58 | 45.14 | 3M |
| 4 | 2026-09-24 | 49.76 | 50.65 | 48.70 | 48.83 | 3M |
| 5 | 2026-09-23 | 49.35 | 51.66 | 49.00 | 50.48 | 6M |
| 6 | 2026-09-22 | 49.66 | 51.39 | 48.81 | 49.16 | 4M |
| 7 | 2026-09-21 | 48.89 | 50.70 | 48.75 | 49.32 | 4M |
| 8 | 2026-09-18 | 50.38 | 51.30 | 47.81 | 48.89 | 6M |
| 9 | 2026-09-17 | 49.15 | 51.98 | 48.48 | 48.70 | 7M |
| 10 | 2026-09-16 | 48.00 | 49.37 | 46.26 | 48.80 | 6M |
| 11 | 2026-09-15 | 47.03 | 50.50 | 46.79 | 48.30 | 6M |
| 12 | 2026-09-14 | 45.69 | 47.95 | 43.91 | 47.23 | 5M |
52W
Data range
21.90
29.2%
91.87
High/low over the last 250 trading days, and where the price sits.
← Stocks