Jiangnan Yifan Motor
奕帆传动 SZ301023 Forward-adjusted GEM
28.81
-1.22
(-4.06%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
30.03
High
30.08
Low
28.66
Prev close
30.03
Amplitude
4.73%
Volume
2.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
29.12
MA10
28.62
MA20
28.46
MA60
28.46
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 | 30.03 | 30.08 | 28.66 | 28.81 | 2M |
| 2 | 2026-09-29 | 28.85 | 30.30 | 28.45 | 30.03 | 3M |
| 3 | 2026-09-28 | 28.96 | 29.23 | 28.49 | 28.79 | 1M |
| 4 | 2026-09-24 | 28.99 | 29.40 | 28.76 | 28.96 | 1M |
| 5 | 2026-09-23 | 28.61 | 29.23 | 28.35 | 28.99 | 972K |
| 6 | 2026-09-22 | 28.36 | 29.15 | 28.15 | 28.59 | 2M |
| 7 | 2026-09-21 | 28.55 | 28.77 | 28.06 | 28.24 | 1M |
| 8 | 2026-09-18 | 28.02 | 28.95 | 28.02 | 28.40 | 994K |
| 9 | 2026-09-17 | 27.68 | 28.40 | 26.95 | 28.02 | 1M |
| 10 | 2026-09-16 | 26.98 | 27.52 | 26.58 | 27.37 | 836K |
| 11 | 2026-09-15 | 27.62 | 27.95 | 27.00 | 27.14 | 713K |
| 12 | 2026-09-14 | 27.11 | 28.03 | 26.88 | 27.76 | 919K |
52W
Data range
24.36
15.0%
54.00
High/low over the last 250 trading days, and where the price sits.
← Stocks