Yijiahe Technology
亿嘉和 SH603666 Forward-adjusted MAIN
26.77
+0.05
(+0.19%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
26.72
High
26.97
Low
26.43
Prev close
26.72
Amplitude
2.02%
Volume
2.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.92
MA10
26.57
MA20
26.04
MA60
25.03
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 | 26.72 | 26.97 | 26.43 | 26.77 | 2M |
| 2 | 2026-09-29 | 26.25 | 27.25 | 26.01 | 26.72 | 2M |
| 3 | 2026-09-28 | 27.30 | 27.34 | 25.94 | 26.24 | 3M |
| 4 | 2026-09-24 | 27.74 | 27.93 | 26.86 | 27.12 | 3M |
| 5 | 2026-09-23 | 27.50 | 28.43 | 27.19 | 27.74 | 5M |
| 6 | 2026-09-22 | 27.20 | 27.77 | 26.99 | 27.40 | 4M |
| 7 | 2026-09-21 | 25.99 | 27.14 | 25.90 | 26.84 | 4M |
| 8 | 2026-09-18 | 25.30 | 26.35 | 25.30 | 25.90 | 3M |
| 9 | 2026-09-17 | 25.61 | 25.77 | 25.16 | 25.37 | 2M |
| 10 | 2026-09-16 | 25.20 | 25.68 | 24.76 | 25.59 | 2M |
| 11 | 2026-09-15 | 25.81 | 26.00 | 25.17 | 25.26 | 2M |
| 12 | 2026-09-14 | 26.30 | 26.30 | 25.35 | 25.92 | 3M |
52W
Data range
18.55
45.1%
36.78
High/low over the last 250 trading days, and where the price sits.
← Stocks