Zhejiang Yingfeng Technology
迎丰股份 SH605055 Forward-adjusted MAIN
8.69
-0.07
(-0.80%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.77
High
8.87
Low
8.68
Prev close
8.76
Amplitude
2.17%
Volume
2.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.75
MA10
8.81
MA20
9.04
MA60
9.20
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 | 8.77 | 8.87 | 8.68 | 8.69 | 3M |
| 2 | 2026-09-29 | 8.65 | 8.84 | 8.58 | 8.76 | 3M |
| 3 | 2026-09-28 | 8.88 | 8.95 | 8.66 | 8.69 | 4M |
| 4 | 2026-09-24 | 8.71 | 8.99 | 8.71 | 8.83 | 3M |
| 5 | 2026-09-23 | 9.07 | 9.07 | 8.71 | 8.77 | 4M |
| 6 | 2026-09-22 | 9.07 | 9.17 | 8.80 | 9.01 | 5M |
| 7 | 2026-09-21 | 9.01 | 9.14 | 8.80 | 9.01 | 4M |
| 8 | 2026-09-18 | 8.95 | 9.08 | 8.85 | 8.95 | 4M |
| 9 | 2026-09-17 | 8.58 | 8.97 | 8.40 | 8.78 | 4M |
| 10 | 2026-09-16 | 8.54 | 8.70 | 8.36 | 8.62 | 3M |
| 11 | 2026-09-15 | 8.81 | 8.85 | 8.53 | 8.57 | 4M |
| 12 | 2026-09-14 | 8.85 | 8.98 | 8.68 | 8.79 | 5M |
52W
Data range
7.60
14.1%
15.32
High/low over the last 250 trading days, and where the price sits.
← Stocks