Yantai Eddie Precision Machinery
艾迪精密 SH603638 Forward-adjusted MAIN R Margin-eligible · 2020-10-19
19.82
+0.17
(+0.87%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.70
High
20.08
Low
19.41
Prev close
19.65
Amplitude
3.41%
Volume
14.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.37
MA10
18.79
MA20
18.57
MA60
19.42
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 | 19.70 | 20.08 | 19.41 | 19.82 | 14M |
| 2 | 2026-09-29 | 19.33 | 19.85 | 19.00 | 19.65 | 14M |
| 3 | 2026-09-28 | 19.34 | 19.53 | 18.97 | 19.20 | 11M |
| 4 | 2026-09-24 | 18.83 | 19.60 | 18.58 | 19.34 | 18M |
| 5 | 2026-09-23 | 18.43 | 19.28 | 18.18 | 18.83 | 15M |
| 6 | 2026-09-22 | 18.48 | 18.63 | 18.24 | 18.39 | 6M |
| 7 | 2026-09-21 | 18.31 | 18.58 | 18.31 | 18.40 | 6M |
| 8 | 2026-09-18 | 18.05 | 18.36 | 18.00 | 18.31 | 7M |
| 9 | 2026-09-17 | 18.02 | 18.19 | 17.70 | 17.90 | 7M |
| 10 | 2026-09-16 | 18.32 | 18.33 | 17.83 | 18.10 | 7M |
| 11 | 2026-09-15 | 18.22 | 18.58 | 18.18 | 18.32 | 7M |
| 12 | 2026-09-14 | 18.13 | 18.53 | 17.86 | 18.21 | 8M |
52W
Data range
16.93
25.8%
28.12
High/low over the last 250 trading days, and where the price sits.
← Stocks