Youon Technology
永安行 SH603776 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
20.83
-0.24
(-1.14%)
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
21.00
High
21.27
Low
20.82
Prev close
21.07
Amplitude
2.14%
Volume
1.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.92
MA10
20.36
MA20
20.11
MA60
20.03
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 | 21.00 | 21.27 | 20.82 | 20.83 | 2M |
| 2 | 2026-09-29 | 20.76 | 21.15 | 20.55 | 21.07 | 2M |
| 3 | 2026-09-28 | 21.07 | 22.18 | 20.71 | 20.71 | 3M |
| 4 | 2026-09-24 | 20.72 | 21.20 | 20.40 | 21.15 | 4M |
| 5 | 2026-09-23 | 20.56 | 21.01 | 20.10 | 20.83 | 4M |
| 6 | 2026-09-22 | 19.68 | 20.65 | 19.50 | 20.64 | 3M |
| 7 | 2026-09-21 | 19.55 | 19.89 | 19.55 | 19.64 | 1M |
| 8 | 2026-09-18 | 19.58 | 19.70 | 19.50 | 19.61 | 1M |
| 9 | 2026-09-17 | 19.51 | 19.63 | 19.42 | 19.44 | 1M |
| 10 | 2026-09-16 | 19.26 | 19.69 | 19.13 | 19.65 | 2M |
| 11 | 2026-09-15 | 19.62 | 19.62 | 19.26 | 19.26 | 895K |
| 12 | 2026-09-14 | 19.39 | 19.63 | 19.15 | 19.53 | 1M |
52W
Data range
17.26
58.3%
23.38
High/low over the last 250 trading days, and where the price sits.
← Stocks