Ningbo YONG Xin Optics
永新光学 SH603297 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
106.92
-0.47
(-0.44%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
107.88
High
110.00
Low
106.11
Prev close
107.39
Amplitude
3.62%
Volume
615.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
110.29
MA10
111.64
MA20
109.28
MA60
104.97
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 | 107.88 | 110.00 | 106.11 | 106.92 | 615K |
| 2 | 2026-09-29 | 107.19 | 108.73 | 106.22 | 107.39 | 575K |
| 3 | 2026-09-28 | 113.35 | 113.35 | 107.29 | 108.25 | 1M |
| 4 | 2026-09-24 | 115.35 | 116.48 | 113.05 | 113.32 | 1M |
| 5 | 2026-09-23 | 115.25 | 117.36 | 115.25 | 115.58 | 858K |
| 6 | 2026-09-22 | 115.02 | 117.80 | 114.58 | 115.38 | 1M |
| 7 | 2026-09-21 | 112.91 | 115.41 | 111.91 | 115.02 | 1M |
| 8 | 2026-09-18 | 110.70 | 114.50 | 110.33 | 113.01 | 1M |
| 9 | 2026-09-17 | 111.38 | 112.80 | 109.63 | 109.76 | 811K |
| 10 | 2026-09-16 | 105.82 | 112.88 | 105.81 | 111.73 | 1M |
| 11 | 2026-09-15 | 105.10 | 106.80 | 105.00 | 105.81 | 620K |
| 12 | 2026-09-14 | 102.29 | 107.21 | 101.11 | 105.94 | 1M |
52W
Data range
86.40
30.8%
153.09
High/low over the last 250 trading days, and where the price sits.
← Stocks