Innuovo Technology
英洛华 SZ000795 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
8.21
+0.03
(+0.37%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.17
High
8.22
Low
8.17
Prev close
8.18
Amplitude
0.61%
Volume
4.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.29
MA10
8.27
MA20
8.32
MA60
8.42
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 | 8.17 | 8.22 | 8.17 | 8.21 | 5M |
| 2 | 2026-09-29 | 8.15 | 8.25 | 8.14 | 8.18 | 7M |
| 3 | 2026-09-28 | 8.30 | 8.42 | 8.16 | 8.24 | 15M |
| 4 | 2026-09-24 | 8.34 | 8.79 | 8.20 | 8.52 | 22M |
| 5 | 2026-09-23 | 8.35 | 8.43 | 8.30 | 8.32 | 11M |
| 6 | 2026-09-22 | 8.34 | 8.64 | 8.28 | 8.49 | 21M |
| 7 | 2026-09-21 | 8.18 | 8.30 | 8.17 | 8.29 | 11M |
| 8 | 2026-09-18 | 8.15 | 8.20 | 8.13 | 8.17 | 7M |
| 9 | 2026-09-17 | 8.12 | 8.18 | 8.10 | 8.13 | 5M |
| 10 | 2026-09-16 | 8.10 | 8.19 | 8.01 | 8.17 | 7M |
| 11 | 2026-09-15 | 8.17 | 8.20 | 8.11 | 8.13 | 6M |
| 12 | 2026-09-14 | 8.16 | 8.21 | 8.11 | 8.20 | 5M |
52W
Data range
7.97
6.4%
11.73
High/low over the last 250 trading days, and where the price sits.
← Stocks