MYS Group
美盈森 SZ002303 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
6.80
+0.10
(+1.49%)
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
6.65
High
7.08
Low
6.56
Prev close
6.70
Amplitude
7.76%
Volume
148.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.53
MA10
6.29
MA20
5.80
MA60
5.14
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 | 6.65 | 7.08 | 6.56 | 6.80 | 149M |
| 2 | 2026-09-29 | 6.08 | 6.70 | 6.07 | 6.70 | 146M |
| 3 | 2026-09-28 | 6.35 | 6.38 | 6.03 | 6.09 | 101M |
| 4 | 2026-09-24 | 6.62 | 6.67 | 6.33 | 6.35 | 141M |
| 5 | 2026-09-23 | 6.56 | 7.01 | 6.55 | 6.70 | 221M |
| 6 | 2026-09-22 | 6.90 | 6.90 | 6.73 | 6.90 | 65M |
| 7 | 2026-09-21 | 5.98 | 6.27 | 5.97 | 6.27 | 34M |
| 8 | 2026-09-18 | 5.68 | 5.90 | 5.59 | 5.70 | 90M |
| 9 | 2026-09-17 | 5.66 | 5.71 | 5.32 | 5.56 | 109M |
| 10 | 2026-09-16 | 5.27 | 5.79 | 5.25 | 5.79 | 127M |
| 11 | 2026-09-15 | 5.19 | 5.30 | 5.03 | 5.26 | 42M |
| 12 | 2026-09-14 | 5.11 | 5.20 | 4.92 | 5.17 | 50M |
52W
Data range
2.95
93.2%
7.08
High/low over the last 250 trading days, and where the price sits.
← Stocks