Suzhou Shijing Environmental Technology
*ST仕净 SZ301030 Forward-adjusted GEM
4.18
-0.79
(-15.90%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.92
High
4.95
Low
4.06
Prev close
4.97
Amplitude
17.91%
Volume
28.8M
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
4.95
MA10
5.70
MA20
6.62
MA60
7.80
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 | 4.92 | 4.95 | 4.06 | 4.18 | 29M |
| 2 | 2026-09-29 | 4.80 | 5.09 | 4.75 | 4.97 | 15M |
| 3 | 2026-09-28 | 5.28 | 5.33 | 4.76 | 4.85 | 17M |
| 4 | 2026-09-24 | 5.43 | 5.62 | 5.20 | 5.33 | 16M |
| 5 | 2026-09-23 | 5.69 | 5.69 | 5.43 | 5.44 | 16M |
| 6 | 2026-09-22 | 5.89 | 5.97 | 5.63 | 5.74 | 18M |
| 7 | 2026-09-21 | 6.30 | 6.34 | 5.87 | 5.88 | 21M |
| 8 | 2026-09-18 | 6.98 | 7.08 | 6.18 | 6.48 | 20M |
| 9 | 2026-09-17 | 7.02 | 7.19 | 6.81 | 7.06 | 6M |
| 10 | 2026-09-16 | 6.97 | 7.22 | 6.90 | 7.07 | 6M |
| 11 | 2026-09-15 | 7.21 | 7.48 | 6.90 | 6.94 | 8M |
| 12 | 2026-09-14 | 7.50 | 7.54 | 7.24 | 7.29 | 8M |
52W
Data range
4.06
0.9%
16.80
High/low over the last 250 trading days, and where the price sits.
← Stocks