Shenzhen JAME Technology
杰美特 SZ300868 Forward-adjusted GEM R Margin-eligible
46.05
-3.76
-7.55%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
45.00
High
47.46
Low
44.88
Prev close
49.81
Amplitude
5.18%
Volume
4.3M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
47.84
MA10
49.94
MA20
55.49
MA60
75.69
Shenzhen JAME Technology
SZ300868
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 2026-11-06Net main flow today
-20.29M
Net main flow, 5 days
-38.68M
Net main flow, 10 days
-61.30M
Super-large orders -1.14M · Large orders -19.14M · Net main ratio -10.18%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
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 | 2026-11-06 | 45.00 | 47.46 | 44.88 | 46.05 | 4M |
| 2 | 2026-11-05 | 47.16 | 51.78 | 46.00 | 49.81 | 5M |
| 3 | 2026-11-04 | 45.62 | 48.79 | 43.50 | 48.40 | 5M |
| 4 | 2026-11-03 | 48.22 | 49.33 | 44.95 | 45.62 | 4M |
| 5 | 2026-11-02 | 47.56 | 49.88 | 46.13 | 49.30 | 4M |
| 6 | 2026-10-30 | 50.50 | 51.99 | 47.29 | 47.58 | 4M |
| 7 | 2026-10-29 | 56.36 | 57.12 | 50.80 | 50.96 | 3M |
| 8 | 2026-10-28 | 52.67 | 56.10 | 51.75 | 55.31 | 4M |
| 9 | 2026-10-27 | 55.86 | 56.67 | 51.36 | 51.64 | 3M |
| 10 | 2026-10-26 | 56.97 | 57.00 | 54.20 | 54.76 | 4M |
| 11 | 2026-10-23 | 55.19 | 57.62 | 49.00 | 57.21 | 5M |
| 12 | 2026-10-22 | 59.01 | 60.27 | 55.57 | 55.97 | 2M |
52W
Data range
26.14
13.7%
170.96
High/low over the last 250 trading days, and where the price sits.
← Stocks