Ningbo Jianan Electronics
迦南智能 SZ300880 Forward-adjusted GEM
18.00
-0.23
(-1.26%)
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
18.28
High
18.41
Low
17.90
Prev close
18.23
Amplitude
2.80%
Volume
1.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.62
MA10
19.31
MA20
19.99
MA60
19.57
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 | 18.28 | 18.41 | 17.90 | 18.00 | 2M |
| 2 | 2026-09-29 | 18.24 | 18.46 | 18.03 | 18.23 | 2M |
| 3 | 2026-09-28 | 18.98 | 18.98 | 17.96 | 18.23 | 3M |
| 4 | 2026-09-24 | 19.65 | 19.65 | 18.98 | 18.98 | 3M |
| 5 | 2026-09-23 | 19.89 | 20.02 | 19.03 | 19.65 | 5M |
| 6 | 2026-09-22 | 19.93 | 20.48 | 19.85 | 20.11 | 3M |
| 7 | 2026-09-21 | 20.30 | 20.30 | 19.77 | 19.85 | 4M |
| 8 | 2026-09-18 | 20.00 | 20.40 | 19.83 | 20.39 | 3M |
| 9 | 2026-09-17 | 19.85 | 20.36 | 19.55 | 19.97 | 3M |
| 10 | 2026-09-16 | 19.75 | 19.93 | 19.56 | 19.69 | 2M |
| 11 | 2026-09-15 | 20.02 | 20.07 | 19.71 | 19.80 | 2M |
| 12 | 2026-09-14 | 19.88 | 20.53 | 19.66 | 20.09 | 3M |
52W
Data range
16.82
9.9%
28.73
High/low over the last 250 trading days, and where the price sits.
← Stocks