Beijing Jiaoda Signal Technology
交大思诺 SZ300851 Forward-adjusted GEM
24.98
-0.19
(-0.75%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.17
High
25.46
Low
24.90
Prev close
25.17
Amplitude
2.22%
Volume
920.3K
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
24.88
MA10
24.22
MA20
24.10
MA60
23.29
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 | 25.17 | 25.46 | 24.90 | 24.98 | 920K |
| 2 | 2026-09-29 | 24.89 | 25.35 | 24.50 | 25.17 | 1M |
| 3 | 2026-09-28 | 24.69 | 25.07 | 24.42 | 24.90 | 1M |
| 4 | 2026-09-24 | 24.65 | 24.96 | 24.30 | 24.69 | 939K |
| 5 | 2026-09-23 | 24.35 | 24.84 | 24.15 | 24.66 | 973K |
| 6 | 2026-09-22 | 23.96 | 24.50 | 23.81 | 24.30 | 968K |
| 7 | 2026-09-21 | 23.47 | 23.94 | 23.33 | 23.88 | 937K |
| 8 | 2026-09-18 | 23.31 | 23.64 | 23.22 | 23.36 | 950K |
| 9 | 2026-09-17 | 23.00 | 23.37 | 22.71 | 23.24 | 944K |
| 10 | 2026-09-16 | 22.72 | 23.17 | 22.62 | 23.05 | 966K |
| 11 | 2026-09-15 | 23.92 | 23.92 | 22.81 | 22.84 | 2M |
| 12 | 2026-09-14 | 23.40 | 24.25 | 23.31 | 23.92 | 1M |
52W
Data range
19.98
27.5%
38.18
High/low over the last 250 trading days, and where the price sits.
← Stocks