Zhongjie (Jiangsu) Technology
中捷精工 SZ301072 Forward-adjusted GEM
44.80
-0.36
(-0.80%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
45.21
High
46.31
Low
44.50
Prev close
45.16
Amplitude
4.01%
Volume
1.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
46.49
MA10
47.32
MA20
45.53
MA60
40.49
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 | 45.21 | 46.31 | 44.50 | 44.80 | 2M |
| 2 | 2026-09-29 | 44.99 | 46.49 | 44.54 | 45.16 | 2M |
| 3 | 2026-09-28 | 47.99 | 47.99 | 42.19 | 45.29 | 5M |
| 4 | 2026-09-24 | 49.75 | 50.05 | 47.26 | 47.47 | 3M |
| 5 | 2026-09-23 | 50.48 | 50.49 | 49.18 | 49.75 | 3M |
| 6 | 2026-09-22 | 51.33 | 52.78 | 49.79 | 50.48 | 5M |
| 7 | 2026-09-21 | 51.28 | 53.88 | 47.85 | 51.00 | 8M |
| 8 | 2026-09-18 | 44.83 | 52.00 | 44.61 | 50.91 | 5M |
| 9 | 2026-09-17 | 43.77 | 45.44 | 43.51 | 44.28 | 1M |
| 10 | 2026-09-16 | 43.24 | 44.44 | 42.66 | 44.08 | 1M |
| 11 | 2026-09-15 | 43.89 | 44.23 | 42.90 | 42.97 | 965K |
| 12 | 2026-09-14 | 42.29 | 44.44 | 42.01 | 43.89 | 2M |
52W
Data range
20.07
73.1%
53.88
High/low over the last 250 trading days, and where the price sits.
← Stocks