Gemac Engineering Machinery
金鹰重工 SZ301048 Forward-adjusted GEM
9.06
0.00
(0.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.12
High
9.14
Low
9.02
Prev close
9.06
Amplitude
1.32%
Volume
2.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.98
MA10
8.98
MA20
9.06
MA60
8.96
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 | 9.12 | 9.14 | 9.02 | 9.06 | 2M |
| 2 | 2026-09-29 | 8.90 | 9.14 | 8.89 | 9.06 | 3M |
| 3 | 2026-09-28 | 8.90 | 8.99 | 8.81 | 8.91 | 3M |
| 4 | 2026-09-24 | 8.98 | 9.01 | 8.91 | 8.92 | 2M |
| 5 | 2026-09-23 | 9.01 | 9.07 | 8.96 | 8.97 | 2M |
| 6 | 2026-09-22 | 9.08 | 9.12 | 9.02 | 9.03 | 3M |
| 7 | 2026-09-21 | 8.98 | 9.10 | 8.94 | 9.09 | 3M |
| 8 | 2026-09-18 | 8.95 | 9.02 | 8.92 | 8.97 | 2M |
| 9 | 2026-09-17 | 8.84 | 8.92 | 8.80 | 8.90 | 2M |
| 10 | 2026-09-16 | 8.79 | 8.92 | 8.77 | 8.90 | 2M |
| 11 | 2026-09-15 | 9.03 | 9.09 | 8.81 | 8.83 | 3M |
| 12 | 2026-09-14 | 9.00 | 9.09 | 8.97 | 9.02 | 3M |
52W
Data range
8.19
16.4%
13.47
High/low over the last 250 trading days, and where the price sits.
← Stocks