Jiangxi Yuean Advanced Materials
悦安新材 SH688786 Forward-adjusted STAR
26.12
-0.57
(-2.14%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
26.77
High
27.20
Low
25.61
Prev close
26.69
Amplitude
5.96%
Volume
305.4M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
27.41
MA10
27.98
MA20
26.84
MA60
27.91
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 | 26.77 | 27.20 | 25.61 | 26.12 | 305M |
| 2 | 2026-09-29 | 26.71 | 27.22 | 26.44 | 26.69 | 273M |
| 3 | 2026-09-28 | 28.60 | 28.60 | 26.52 | 26.71 | 385M |
| 4 | 2026-09-24 | 28.88 | 29.19 | 28.30 | 28.59 | 294M |
| 5 | 2026-09-23 | 29.19 | 29.35 | 28.36 | 28.96 | 310M |
| 6 | 2026-09-22 | 29.58 | 29.98 | 28.67 | 28.79 | 416M |
| 7 | 2026-09-21 | 28.92 | 30.14 | 28.62 | 29.53 | 521M |
| 8 | 2026-09-18 | 28.04 | 29.38 | 27.72 | 28.84 | 646M |
| 9 | 2026-09-17 | 27.90 | 28.77 | 27.30 | 27.50 | 508M |
| 10 | 2026-09-16 | 25.63 | 28.10 | 25.30 | 28.04 | 689M |
| 11 | 2026-09-15 | 25.45 | 26.07 | 25.23 | 25.68 | 251M |
| 12 | 2026-09-14 | 24.82 | 25.64 | 24.41 | 25.48 | 271M |
52W
Data range
21.35
14.3%
54.73
High/low over the last 250 trading days, and where the price sits.
← Stocks