Jinsanjiang (Zhaoqing) Silicon Material
金三江 SZ301059 Forward-adjusted GEM
12.85
-0.15
(-1.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.03
High
13.17
Low
12.81
Prev close
13.00
Amplitude
2.77%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.98
MA10
12.72
MA20
12.53
MA60
11.74
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 | 13.03 | 13.17 | 12.81 | 12.85 | 2M |
| 2 | 2026-09-29 | 13.05 | 13.12 | 12.80 | 13.00 | 2M |
| 3 | 2026-09-28 | 13.21 | 13.45 | 12.96 | 13.05 | 4M |
| 4 | 2026-09-24 | 12.82 | 13.28 | 12.76 | 13.21 | 4M |
| 5 | 2026-09-23 | 12.97 | 13.05 | 12.74 | 12.81 | 2M |
| 6 | 2026-09-22 | 12.73 | 13.00 | 12.47 | 12.95 | 3M |
| 7 | 2026-09-21 | 12.23 | 12.65 | 12.23 | 12.62 | 3M |
| 8 | 2026-09-18 | 12.33 | 12.40 | 12.16 | 12.28 | 2M |
| 9 | 2026-09-17 | 12.28 | 12.28 | 12.06 | 12.19 | 2M |
| 10 | 2026-09-16 | 12.33 | 12.37 | 12.15 | 12.24 | 2M |
| 11 | 2026-09-15 | 12.26 | 12.40 | 12.02 | 12.34 | 2M |
| 12 | 2026-09-14 | 12.24 | 12.37 | 11.85 | 12.31 | 2M |
52W
Data range
9.66
46.2%
16.57
High/low over the last 250 trading days, and where the price sits.
← Stocks