Shanghai Yanhua Smartech Group
延华智能 SZ002178 Forward-adjusted MAIN
4.85
-0.14
(-2.81%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.05
High
5.09
Low
4.84
Prev close
4.99
Amplitude
5.01%
Volume
30.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.98
MA10
4.94
MA20
4.82
MA60
4.59
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 | 5.05 | 5.09 | 4.84 | 4.85 | 30M |
| 2 | 2026-09-29 | 4.84 | 5.25 | 4.81 | 4.99 | 45M |
| 3 | 2026-09-28 | 5.05 | 5.11 | 4.85 | 4.90 | 50M |
| 4 | 2026-09-24 | 5.08 | 5.30 | 4.98 | 5.07 | 79M |
| 5 | 2026-09-23 | 5.21 | 5.40 | 5.04 | 5.10 | 115M |
| 6 | 2026-09-22 | 5.25 | 5.59 | 5.13 | 5.59 | 125M |
| 7 | 2026-09-21 | 4.60 | 5.08 | 4.60 | 5.08 | 47M |
| 8 | 2026-09-18 | 4.66 | 4.74 | 4.61 | 4.62 | 13M |
| 9 | 2026-09-17 | 4.59 | 4.65 | 4.54 | 4.63 | 9M |
| 10 | 2026-09-16 | 4.55 | 4.64 | 4.52 | 4.61 | 8M |
| 11 | 2026-09-15 | 4.71 | 4.75 | 4.58 | 4.60 | 12M |
| 12 | 2026-09-14 | 4.66 | 4.77 | 4.62 | 4.74 | 12M |
52W
Data range
4.00
21.3%
7.99
High/low over the last 250 trading days, and where the price sits.
← Stocks