Beijing Yupont Electric Power Technology
煜邦电力 SH688597 Forward-adjusted STAR
6.20
-0.11
(-1.74%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.36
High
6.37
Low
6.19
Prev close
6.31
Amplitude
2.85%
Volume
331.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.25
MA10
6.27
MA20
6.32
MA60
6.47
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 | 6.36 | 6.37 | 6.19 | 6.20 | 332M |
| 2 | 2026-09-29 | 6.20 | 6.42 | 6.13 | 6.31 | 472M |
| 3 | 2026-09-28 | 6.26 | 6.29 | 6.08 | 6.18 | 281M |
| 4 | 2026-09-24 | 6.26 | 6.35 | 6.20 | 6.26 | 329M |
| 5 | 2026-09-23 | 6.42 | 6.45 | 6.24 | 6.29 | 562M |
| 6 | 2026-09-22 | 6.52 | 6.67 | 6.39 | 6.42 | 659M |
| 7 | 2026-09-21 | 6.25 | 6.63 | 6.15 | 6.57 | 897M |
| 8 | 2026-09-18 | 6.18 | 6.29 | 6.13 | 6.18 | 387M |
| 9 | 2026-09-17 | 6.07 | 6.22 | 6.00 | 6.17 | 365M |
| 10 | 2026-09-16 | 6.02 | 6.14 | 5.97 | 6.12 | 331M |
| 11 | 2026-09-15 | 6.19 | 6.22 | 6.02 | 6.02 | 407M |
| 12 | 2026-09-14 | 6.21 | 6.25 | 6.09 | 6.18 | 373M |
52W
Data range
5.40
15.1%
10.70
High/low over the last 250 trading days, and where the price sits.
← Stocks