Henan Jindan Lactic Acid Technology
金丹科技 SZ300829 Forward-adjusted GEM
21.96
-1.01
(-4.40%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.97
High
23.19
Low
21.70
Prev close
22.97
Amplitude
6.49%
Volume
26.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.78
MA10
23.80
MA20
20.48
MA60
16.46
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 | 22.97 | 23.19 | 21.70 | 21.96 | 26M |
| 2 | 2026-09-29 | 22.46 | 23.79 | 22.00 | 22.97 | 33M |
| 3 | 2026-09-28 | 27.29 | 27.50 | 22.49 | 22.70 | 43M |
| 4 | 2026-09-24 | 29.24 | 30.80 | 26.72 | 27.56 | 48M |
| 5 | 2026-09-23 | 27.88 | 29.38 | 27.01 | 28.72 | 33M |
| 6 | 2026-09-22 | 27.21 | 28.55 | 26.53 | 27.60 | 43M |
| 7 | 2026-09-21 | 21.45 | 25.72 | 21.26 | 25.72 | 33M |
| 8 | 2026-09-18 | 21.16 | 21.90 | 20.06 | 21.43 | 24M |
| 9 | 2026-09-17 | 18.36 | 21.28 | 18.29 | 20.96 | 36M |
| 10 | 2026-09-16 | 18.79 | 19.47 | 18.23 | 18.37 | 18M |
| 11 | 2026-09-15 | 18.00 | 18.43 | 17.70 | 18.25 | 13M |
| 12 | 2026-09-14 | 16.90 | 18.18 | 16.65 | 17.81 | 14M |
52W
Data range
12.94
50.5%
30.80
High/low over the last 250 trading days, and where the price sits.
← Stocks