Zhongjing Food
仲景食品 SZ300908 Forward-adjusted GEM
17.23
+0.35
(+2.07%)
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
16.89
High
17.28
Low
16.89
Prev close
16.88
Amplitude
2.31%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.09
MA10
16.98
MA20
17.23
MA60
16.83
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 | 16.89 | 17.28 | 16.89 | 17.23 | 2M |
| 2 | 2026-09-29 | 17.28 | 17.29 | 16.82 | 16.88 | 2M |
| 3 | 2026-09-28 | 16.99 | 17.38 | 16.95 | 17.27 | 3M |
| 4 | 2026-09-24 | 17.16 | 17.19 | 16.83 | 16.89 | 1M |
| 5 | 2026-09-23 | 17.11 | 17.27 | 17.01 | 17.19 | 1M |
| 6 | 2026-09-22 | 17.12 | 17.29 | 17.06 | 17.09 | 1M |
| 7 | 2026-09-21 | 16.80 | 17.17 | 16.67 | 17.12 | 2M |
| 8 | 2026-09-18 | 16.71 | 16.98 | 16.71 | 16.80 | 1M |
| 9 | 2026-09-17 | 16.76 | 16.76 | 16.40 | 16.64 | 2M |
| 10 | 2026-09-16 | 16.62 | 16.73 | 16.37 | 16.72 | 1M |
| 11 | 2026-09-15 | 16.98 | 16.98 | 16.55 | 16.60 | 1M |
| 12 | 2026-09-14 | 17.00 | 17.18 | 16.88 | 16.90 | 1M |
52W
Data range
14.88
37.0%
21.22
High/low over the last 250 trading days, and where the price sits.
← Stocks