WUXI Yoshioka Precision Technology
吉冈精密 BJ920720 Forward-adjusted BSE
7.71
+0.08
(+1.05%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.62
High
7.74
Low
7.62
Prev close
7.63
Amplitude
1.57%
Volume
717.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.76
MA10
7.84
MA20
8.49
MA60
9.15
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.62 | 7.74 | 7.62 | 7.71 | 717K |
| 2 | 2026-09-29 | 7.66 | 7.80 | 7.60 | 7.63 | 899K |
| 3 | 2026-09-28 | 7.80 | 7.82 | 7.58 | 7.65 | 2M |
| 4 | 2026-09-24 | 8.01 | 8.01 | 7.77 | 7.81 | 1M |
| 5 | 2026-09-23 | 7.94 | 8.06 | 7.94 | 7.99 | 1M |
| 6 | 2026-09-22 | 8.14 | 8.14 | 7.92 | 7.98 | 1M |
| 7 | 2026-09-21 | 7.93 | 8.08 | 7.90 | 8.06 | 2M |
| 8 | 2026-09-18 | 7.80 | 7.98 | 7.80 | 7.95 | 2M |
| 9 | 2026-09-17 | 7.85 | 7.91 | 7.73 | 7.80 | 2M |
| 10 | 2026-09-16 | 7.76 | 7.90 | 7.72 | 7.86 | 2M |
| 11 | 2026-09-15 | 7.80 | 7.91 | 7.75 | 7.76 | 2M |
| 12 | 2026-09-14 | 8.59 | 8.59 | 7.74 | 7.86 | 8M |
52W
Data range
7.58
1.2%
18.13
High/low over the last 250 trading days, and where the price sits.
← Stocks