JOY KIE
久祺股份 SZ300994 Forward-adjusted GEM
11.42
-0.13
(-1.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.60
High
11.63
Low
11.42
Prev close
11.55
Amplitude
1.82%
Volume
1.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.36
MA10
11.17
MA20
11.16
MA60
10.94
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 | 11.60 | 11.63 | 11.42 | 11.42 | 2M |
| 2 | 2026-09-29 | 11.43 | 11.66 | 11.20 | 11.55 | 2M |
| 3 | 2026-09-28 | 11.30 | 11.45 | 11.20 | 11.36 | 3M |
| 4 | 2026-09-24 | 11.11 | 11.40 | 11.11 | 11.23 | 2M |
| 5 | 2026-09-23 | 11.55 | 11.55 | 11.15 | 11.25 | 2M |
| 6 | 2026-09-22 | 11.21 | 11.38 | 11.10 | 11.28 | 2M |
| 7 | 2026-09-21 | 10.97 | 11.18 | 10.91 | 11.14 | 2M |
| 8 | 2026-09-18 | 10.92 | 11.35 | 10.88 | 10.90 | 3M |
| 9 | 2026-09-17 | 10.67 | 11.05 | 10.48 | 10.92 | 3M |
| 10 | 2026-09-16 | 10.52 | 10.75 | 10.45 | 10.66 | 1M |
| 11 | 2026-09-15 | 10.91 | 10.91 | 10.51 | 10.52 | 2M |
| 12 | 2026-09-14 | 10.55 | 10.93 | 10.55 | 10.84 | 2M |
52W
Data range
9.63
17.3%
20.00
High/low over the last 250 trading days, and where the price sits.
← Stocks