Henan Jindan Lactic Acid Technology
金丹科技 SZ300829 Forward-adjusted GEM
25.11
-1.29
-4.89%
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
26.71
High
26.71
Low
25.00
Prev close
26.40
Amplitude
6.48%
Volume
17.1M
Trading days
250
Data range
2025-10-29 ~ 2026-11-09
MA5
25.37
MA10
24.25
MA20
23.90
MA60
20.29
Henan Jindan Lactic Acid Technology
SZ300829
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.
Fund flow
As of 2026-11-09Net main flow today
-47.26M
Net main flow, 5 days
-69.77M
Net main flow, 10 days
+290.89M
Super-large orders -29.39M · Large orders -17.87M · Net main ratio -10.73%
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
11-09
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-09 | 26.71 | 26.71 | 25.00 | 25.11 | 17M |
| 2 | 2026-11-06 | 26.41 | 27.74 | 26.16 | 26.40 | 20M |
| 3 | 2026-11-05 | 24.36 | 27.90 | 24.30 | 27.26 | 27M |
| 4 | 2026-11-04 | 22.64 | 25.50 | 22.23 | 25.20 | 29M |
| 5 | 2026-11-03 | 23.72 | 24.30 | 22.46 | 22.90 | 21M |
| 6 | 2026-11-02 | 24.67 | 25.20 | 23.46 | 24.20 | 27M |
| 7 | 2026-10-30 | 21.18 | 25.66 | 20.80 | 24.34 | 36M |
| 8 | 2026-10-29 | 23.27 | 23.40 | 21.38 | 21.38 | 22M |
| 9 | 2026-10-28 | 22.18 | 23.80 | 21.20 | 23.54 | 27M |
| 10 | 2026-10-27 | 21.92 | 23.37 | 20.64 | 22.18 | 34M |
| 11 | 2026-10-26 | 20.80 | 23.42 | 20.70 | 22.59 | 36M |
| 12 | 2026-10-23 | 19.90 | 20.43 | 18.88 | 20.20 | 16M |
52W
Data range
12.94
68.1%
30.80
High/low over the last 250 trading days, and where the price sits.
← Stocks