Yunnan Tourism
云南旅游 SZ002059 Forward-adjusted MAIN
4.23
0.00
(0.00%)
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
4.25
High
4.27
Low
4.17
Prev close
4.23
Amplitude
2.36%
Volume
28.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.32
MA10
4.43
MA20
5.05
MA60
4.64
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 | 4.25 | 4.27 | 4.17 | 4.23 | 29M |
| 2 | 2026-09-29 | 4.23 | 4.30 | 4.22 | 4.23 | 29M |
| 3 | 2026-09-28 | 4.35 | 4.42 | 4.18 | 4.21 | 43M |
| 4 | 2026-09-24 | 4.50 | 4.50 | 4.36 | 4.39 | 56M |
| 5 | 2026-09-23 | 4.62 | 4.68 | 4.51 | 4.55 | 72M |
| 6 | 2026-09-22 | 4.62 | 4.67 | 4.54 | 4.59 | 56M |
| 7 | 2026-09-21 | 4.52 | 4.68 | 4.44 | 4.67 | 79M |
| 8 | 2026-09-18 | 4.41 | 4.62 | 4.35 | 4.55 | 93M |
| 9 | 2026-09-17 | 4.43 | 4.54 | 4.36 | 4.47 | 80M |
| 10 | 2026-09-16 | 4.53 | 4.57 | 4.38 | 4.43 | 96M |
| 11 | 2026-09-15 | 4.98 | 4.99 | 4.60 | 4.60 | 126M |
| 12 | 2026-09-14 | 5.21 | 5.65 | 5.11 | 5.11 | 125M |
52W
Data range
4.02
5.2%
8.09
High/low over the last 250 trading days, and where the price sits.
← Stocks