YUNDA Holding Group
韵达股份 SZ002120 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
6.82
+0.02
(+0.29%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.80
High
6.85
Low
6.77
Prev close
6.80
Amplitude
1.18%
Volume
15.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.82
MA10
6.85
MA20
6.83
MA60
6.77
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 | 6.80 | 6.85 | 6.77 | 6.82 | 16M |
| 2 | 2026-09-29 | 6.75 | 6.85 | 6.75 | 6.80 | 21M |
| 3 | 2026-09-28 | 6.80 | 6.83 | 6.71 | 6.77 | 24M |
| 4 | 2026-09-24 | 6.86 | 6.88 | 6.78 | 6.83 | 22M |
| 5 | 2026-09-23 | 6.86 | 6.94 | 6.84 | 6.88 | 23M |
| 6 | 2026-09-22 | 7.02 | 7.10 | 6.86 | 6.87 | 43M |
| 7 | 2026-09-21 | 6.97 | 7.11 | 6.95 | 7.06 | 44M |
| 8 | 2026-09-18 | 6.86 | 7.02 | 6.74 | 6.97 | 52M |
| 9 | 2026-09-17 | 6.67 | 6.85 | 6.65 | 6.84 | 30M |
| 10 | 2026-09-16 | 6.66 | 6.71 | 6.60 | 6.71 | 19M |
| 11 | 2026-09-15 | 6.74 | 6.76 | 6.66 | 6.68 | 18M |
| 12 | 2026-09-14 | 6.77 | 6.82 | 6.74 | 6.75 | 24M |
52W
Data range
6.05
36.8%
8.14
High/low over the last 250 trading days, and where the price sits.
← Stocks