Sieyuan Electric
思源电气 SZ002028 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
120.46
-0.35
(-0.29%)
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
120.43
High
122.97
Low
119.50
Prev close
120.81
Amplitude
2.87%
Volume
6.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
123.22
MA10
129.09
MA20
134.46
MA60
152.23
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 | 120.43 | 122.97 | 119.50 | 120.46 | 6M |
| 2 | 2026-09-29 | 122.80 | 123.00 | 119.02 | 120.81 | 9M |
| 3 | 2026-09-28 | 125.79 | 125.79 | 120.04 | 121.07 | 13M |
| 4 | 2026-09-24 | 128.27 | 129.68 | 125.17 | 125.22 | 10M |
| 5 | 2026-09-23 | 129.68 | 129.68 | 125.70 | 128.56 | 16M |
| 6 | 2026-09-22 | 139.02 | 139.39 | 127.07 | 128.40 | 17M |
| 7 | 2026-09-21 | 138.00 | 139.60 | 137.00 | 138.89 | 7M |
| 8 | 2026-09-18 | 135.01 | 138.16 | 133.03 | 138.00 | 10M |
| 9 | 2026-09-17 | 134.30 | 136.46 | 133.80 | 134.42 | 5M |
| 10 | 2026-09-16 | 138.65 | 139.00 | 134.61 | 135.08 | 9M |
| 11 | 2026-09-15 | 133.01 | 139.50 | 132.69 | 138.67 | 11M |
| 12 | 2026-09-14 | 134.36 | 135.77 | 133.00 | 133.80 | 7M |
52W
Data range
94.50
18.0%
238.42
High/low over the last 250 trading days, and where the price sits.
← Stocks