Shenzhen JAME Technology
杰美特 SZ300868 Forward-adjusted GEM
72.71
-2.82
(-3.73%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
76.83
High
77.35
Low
72.58
Prev close
75.53
Amplitude
6.32%
Volume
2.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
79.19
MA10
85.30
MA20
84.19
MA60
88.41
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 | 76.83 | 77.35 | 72.58 | 72.71 | 2M |
| 2 | 2026-09-29 | 77.63 | 77.63 | 74.50 | 75.53 | 2M |
| 3 | 2026-09-28 | 82.83 | 82.98 | 74.75 | 77.55 | 3M |
| 4 | 2026-09-24 | 86.86 | 86.98 | 82.60 | 82.84 | 3M |
| 5 | 2026-09-23 | 88.99 | 93.50 | 87.00 | 87.33 | 5M |
| 6 | 2026-09-22 | 91.17 | 92.65 | 88.42 | 89.08 | 3M |
| 7 | 2026-09-21 | 92.70 | 93.92 | 88.88 | 90.68 | 3M |
| 8 | 2026-09-18 | 91.43 | 94.00 | 90.32 | 92.60 | 4M |
| 9 | 2026-09-17 | 95.41 | 95.90 | 90.12 | 90.30 | 4M |
| 10 | 2026-09-16 | 95.22 | 99.99 | 92.68 | 94.42 | 7M |
| 11 | 2026-09-15 | 89.90 | 99.80 | 88.00 | 94.45 | 7M |
| 12 | 2026-09-14 | 76.30 | 89.33 | 75.00 | 87.91 | 5M |
52W
Data range
26.14
32.2%
170.96
High/low over the last 250 trading days, and where the price sits.
← Stocks