Changchun UP Optotech
奥普光电 SZ002338 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
41.91
-1.26
(-2.92%)
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
43.65
High
44.19
Low
41.53
Prev close
43.17
Amplitude
6.16%
Volume
4.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
44.26
MA10
43.50
MA20
42.02
MA60
42.86
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 | 43.65 | 44.19 | 41.53 | 41.91 | 4M |
| 2 | 2026-09-29 | 43.72 | 44.05 | 43.02 | 43.17 | 4M |
| 3 | 2026-09-28 | 46.58 | 46.85 | 43.00 | 43.67 | 8M |
| 4 | 2026-09-24 | 46.23 | 46.59 | 45.41 | 45.85 | 6M |
| 5 | 2026-09-23 | 44.71 | 47.20 | 44.65 | 46.70 | 10M |
| 6 | 2026-09-22 | 42.97 | 45.53 | 42.97 | 45.15 | 9M |
| 7 | 2026-09-21 | 42.57 | 43.09 | 42.35 | 42.60 | 4M |
| 8 | 2026-09-18 | 41.79 | 43.39 | 41.60 | 42.74 | 5M |
| 9 | 2026-09-17 | 41.55 | 42.20 | 41.08 | 41.37 | 3M |
| 10 | 2026-09-16 | 40.04 | 42.13 | 39.70 | 41.84 | 4M |
| 11 | 2026-09-15 | 39.46 | 40.28 | 39.32 | 40.05 | 2M |
| 12 | 2026-09-14 | 39.40 | 39.91 | 39.03 | 39.79 | 2M |
52W
Data range
36.53
15.9%
70.28
High/low over the last 250 trading days, and where the price sits.
← Stocks