Beijing Yuanliu Hongyuan Electronic Technology
鸿远电子 SH603267 Forward-adjusted MAIN R Margin-eligible · 2021-07-12
46.15
-1.06
(-2.25%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
47.55
High
47.60
Low
46.08
Prev close
47.21
Amplitude
3.22%
Volume
4.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
48.50
MA10
49.89
MA20
49.29
MA60
50.16
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 | 47.55 | 47.60 | 46.08 | 46.15 | 4M |
| 2 | 2026-09-29 | 46.91 | 47.62 | 46.59 | 47.21 | 4M |
| 3 | 2026-09-28 | 50.18 | 50.20 | 46.51 | 46.99 | 8M |
| 4 | 2026-09-24 | 51.34 | 52.10 | 50.43 | 50.54 | 5M |
| 5 | 2026-09-23 | 51.22 | 52.09 | 51.01 | 51.63 | 6M |
| 6 | 2026-09-22 | 52.44 | 52.82 | 51.15 | 51.45 | 9M |
| 7 | 2026-09-21 | 52.89 | 53.99 | 51.75 | 52.19 | 13M |
| 8 | 2026-09-18 | 51.24 | 51.32 | 50.20 | 50.90 | 8M |
| 9 | 2026-09-17 | 51.03 | 52.00 | 49.93 | 50.24 | 10M |
| 10 | 2026-09-16 | 50.34 | 52.13 | 50.34 | 51.59 | 12M |
| 11 | 2026-09-15 | 50.19 | 51.37 | 50.07 | 50.29 | 10M |
| 12 | 2026-09-14 | 49.32 | 51.20 | 49.08 | 50.38 | 13M |
52W
Data range
41.40
11.0%
84.40
High/low over the last 250 trading days, and where the price sits.
← Stocks