Yunnan Energy Investment
云南能投 SZ002053 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
9.52
-0.05
(-0.52%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.53
High
9.65
Low
9.50
Prev close
9.57
Amplitude
1.57%
Volume
3.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.46
MA10
9.55
MA20
9.62
MA60
9.49
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 | 9.53 | 9.65 | 9.50 | 9.52 | 4M |
| 2 | 2026-09-29 | 9.38 | 9.62 | 9.34 | 9.57 | 6M |
| 3 | 2026-09-28 | 9.44 | 9.47 | 9.33 | 9.41 | 4M |
| 4 | 2026-09-24 | 9.35 | 9.54 | 9.27 | 9.44 | 5M |
| 5 | 2026-09-23 | 9.53 | 9.53 | 9.33 | 9.35 | 6M |
| 6 | 2026-09-22 | 9.73 | 9.79 | 9.52 | 9.55 | 6M |
| 7 | 2026-09-21 | 9.63 | 9.74 | 9.51 | 9.72 | 5M |
| 8 | 2026-09-18 | 9.55 | 9.70 | 9.55 | 9.63 | 5M |
| 9 | 2026-09-17 | 9.60 | 9.63 | 9.40 | 9.60 | 7M |
| 10 | 2026-09-16 | 9.66 | 9.82 | 9.60 | 9.66 | 7M |
| 11 | 2026-09-15 | 9.83 | 9.94 | 9.62 | 9.66 | 7M |
| 12 | 2026-09-14 | 9.79 | 10.17 | 9.72 | 9.78 | 10M |
52W
Data range
8.42
18.4%
14.41
High/low over the last 250 trading days, and where the price sits.
← Stocks