Shanghai Yanpu Precision Technology
上海沿浦 SH605128 Forward-adjusted MAIN
23.75
+0.13
(+0.55%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.62
High
23.89
Low
23.35
Prev close
23.62
Amplitude
2.29%
Volume
2.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.54
MA10
23.23
MA20
23.80
MA60
23.22
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 | 23.62 | 23.89 | 23.35 | 23.75 | 2M |
| 2 | 2026-09-29 | 22.86 | 23.88 | 22.75 | 23.62 | 4M |
| 3 | 2026-09-28 | 23.66 | 23.88 | 22.80 | 22.85 | 3M |
| 4 | 2026-09-24 | 23.80 | 24.00 | 23.39 | 23.61 | 4M |
| 5 | 2026-09-23 | 23.00 | 24.38 | 22.74 | 23.86 | 8M |
| 6 | 2026-09-22 | 23.20 | 23.59 | 22.86 | 22.89 | 3M |
| 7 | 2026-09-21 | 22.69 | 23.35 | 22.68 | 23.26 | 4M |
| 8 | 2026-09-18 | 22.83 | 23.20 | 22.52 | 22.69 | 3M |
| 9 | 2026-09-17 | 23.10 | 23.49 | 22.40 | 22.63 | 5M |
| 10 | 2026-09-16 | 22.86 | 23.65 | 22.86 | 23.17 | 4M |
| 11 | 2026-09-15 | 23.12 | 23.26 | 22.86 | 22.86 | 2M |
| 12 | 2026-09-14 | 23.13 | 23.25 | 22.96 | 23.10 | 3M |
52W
Data range
19.05
38.1%
31.40
High/low over the last 250 trading days, and where the price sits.
← Stocks