Soyea Technology
*ST数源 SZ000909 Forward-adjusted MAIN
5.25
+0.06
(+1.16%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.21
High
5.32
Low
5.19
Prev close
5.19
Amplitude
2.50%
Volume
2.6M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
5.28
MA10
5.44
MA20
5.19
MA60
4.54
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 | 5.21 | 5.32 | 5.19 | 5.25 | 3M |
| 2 | 2026-09-29 | 5.16 | 5.29 | 5.15 | 5.19 | 2M |
| 3 | 2026-09-28 | 5.37 | 5.43 | 5.19 | 5.19 | 5M |
| 4 | 2026-09-24 | 5.45 | 5.54 | 5.27 | 5.32 | 4M |
| 5 | 2026-09-23 | 5.69 | 5.69 | 5.42 | 5.46 | 7M |
| 6 | 2026-09-22 | 5.53 | 5.96 | 5.48 | 5.70 | 9M |
| 7 | 2026-09-21 | 5.61 | 5.68 | 5.52 | 5.54 | 4M |
| 8 | 2026-09-18 | 5.44 | 5.65 | 5.42 | 5.56 | 6M |
| 9 | 2026-09-17 | 5.70 | 5.75 | 5.45 | 5.48 | 9M |
| 10 | 2026-09-16 | 5.63 | 5.80 | 5.47 | 5.76 | 10M |
| 11 | 2026-09-15 | 5.64 | 5.80 | 5.40 | 5.65 | 15M |
| 12 | 2026-09-14 | 5.14 | 5.71 | 5.13 | 5.58 | 22M |
52W
Data range
3.43
51.3%
6.98
High/low over the last 250 trading days, and where the price sits.
← Stocks