Shenzhen Yanmade Technology
燕麦科技 SH688312 Forward-adjusted STAR
47.07
-2.86
(-5.73%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
50.18
High
50.94
Low
46.96
Prev close
49.93
Amplitude
7.97%
Volume
818.8M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
52.91
MA10
52.91
MA20
50.18
MA60
49.39
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 | 50.18 | 50.94 | 46.96 | 47.07 | 819M |
| 2 | 2026-09-29 | 48.88 | 51.38 | 48.12 | 49.93 | 777M |
| 3 | 2026-09-28 | 57.45 | 57.90 | 48.97 | 49.17 | 1B |
| 4 | 2026-09-24 | 60.00 | 61.99 | 57.70 | 57.79 | 1B |
| 5 | 2026-09-23 | 57.09 | 63.08 | 56.14 | 60.60 | 2B |
| 6 | 2026-09-22 | 57.00 | 57.47 | 53.98 | 56.03 | 1B |
| 7 | 2026-09-21 | 56.59 | 57.17 | 53.00 | 55.47 | 1B |
| 8 | 2026-09-18 | 50.97 | 52.08 | 49.81 | 51.60 | 570M |
| 9 | 2026-09-17 | 51.24 | 52.00 | 50.00 | 50.15 | 542M |
| 10 | 2026-09-16 | 51.00 | 51.99 | 49.17 | 51.24 | 752M |
| 11 | 2026-09-15 | 47.79 | 53.07 | 46.62 | 50.15 | 1B |
| 12 | 2026-09-14 | 44.89 | 47.93 | 43.88 | 47.02 | 640M |
52W
Data range
26.01
25.5%
108.45
High/low over the last 250 trading days, and where the price sits.
← Stocks