Shandong Yabo Technology
*ST雅博 SZ002323 Forward-adjusted MAIN
1.19
-0.03
(-2.46%)
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
1.22
High
1.22
Low
1.18
Prev close
1.22
Amplitude
3.28%
Volume
47.3M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
1.23
MA10
1.24
MA20
1.26
MA60
1.30
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 | 1.22 | 1.22 | 1.18 | 1.19 | 47M |
| 2 | 2026-09-29 | 1.21 | 1.24 | 1.21 | 1.22 | 25M |
| 3 | 2026-09-28 | 1.24 | 1.25 | 1.21 | 1.22 | 37M |
| 4 | 2026-09-24 | 1.25 | 1.26 | 1.24 | 1.25 | 23M |
| 5 | 2026-09-23 | 1.26 | 1.27 | 1.25 | 1.25 | 32M |
| 6 | 2026-09-22 | 1.25 | 1.29 | 1.25 | 1.27 | 46M |
| 7 | 2026-09-21 | 1.25 | 1.27 | 1.25 | 1.26 | 37M |
| 8 | 2026-09-18 | 1.26 | 1.27 | 1.25 | 1.26 | 25M |
| 9 | 2026-09-17 | 1.25 | 1.26 | 1.24 | 1.25 | 23M |
| 10 | 2026-09-16 | 1.25 | 1.27 | 1.24 | 1.26 | 26M |
| 11 | 2026-09-15 | 1.27 | 1.28 | 1.25 | 1.26 | 40M |
| 12 | 2026-09-14 | 1.28 | 1.29 | 1.26 | 1.28 | 39M |
52W
Data range
1.09
5.1%
3.05
High/low over the last 250 trading days, and where the price sits.
← Stocks