Jahen Household Products
嘉亨家化 SZ300955 Forward-adjusted GEM
29.08
+1.34
(+4.83%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
27.91
High
29.51
Low
27.91
Prev close
27.74
Amplitude
5.77%
Volume
1.9M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
28.62
MA10
28.88
MA20
29.14
MA60
31.41
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 | 27.91 | 29.51 | 27.91 | 29.08 | 2M |
| 2 | 2026-09-29 | 27.63 | 28.38 | 27.63 | 27.74 | 1M |
| 3 | 2026-09-28 | 29.06 | 29.08 | 27.71 | 27.88 | 1M |
| 4 | 2026-09-24 | 29.61 | 29.96 | 28.77 | 28.77 | 2M |
| 5 | 2026-09-23 | 31.47 | 31.47 | 29.61 | 29.61 | 2M |
| 6 | 2026-09-22 | 29.98 | 30.81 | 29.52 | 30.26 | 1M |
| 7 | 2026-09-21 | 28.81 | 30.30 | 28.72 | 29.93 | 1M |
| 8 | 2026-09-18 | 28.43 | 29.07 | 28.43 | 28.81 | 981K |
| 9 | 2026-09-17 | 28.27 | 28.70 | 27.89 | 28.43 | 911K |
| 10 | 2026-09-16 | 28.10 | 28.59 | 27.21 | 28.27 | 1M |
| 11 | 2026-09-15 | 28.16 | 28.26 | 27.55 | 27.60 | 1M |
| 12 | 2026-09-14 | 28.13 | 28.66 | 27.67 | 28.21 | 1M |
52W
Data range
27.00
8.5%
51.58
High/low over the last 250 trading days, and where the price sits.
← Stocks