Yibin Tianyuan Group
天原股份 SZ002386 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.85
+0.06
(+1.04%)
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
5.78
High
5.86
Low
5.76
Prev close
5.79
Amplitude
1.73%
Volume
9.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.87
MA10
5.92
MA20
5.93
MA60
5.84
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 | 5.78 | 5.86 | 5.76 | 5.85 | 10M |
| 2 | 2026-09-29 | 5.84 | 5.88 | 5.78 | 5.79 | 9M |
| 3 | 2026-09-28 | 5.97 | 5.98 | 5.75 | 5.75 | 17M |
| 4 | 2026-09-24 | 6.04 | 6.06 | 5.92 | 5.95 | 14M |
| 5 | 2026-09-23 | 6.06 | 6.12 | 6.01 | 6.03 | 13M |
| 6 | 2026-09-22 | 6.12 | 6.16 | 6.07 | 6.09 | 14M |
| 7 | 2026-09-21 | 5.88 | 6.18 | 5.87 | 6.14 | 37M |
| 8 | 2026-09-18 | 5.84 | 5.90 | 5.81 | 5.87 | 13M |
| 9 | 2026-09-17 | 5.88 | 5.91 | 5.78 | 5.82 | 12M |
| 10 | 2026-09-16 | 5.80 | 5.94 | 5.75 | 5.91 | 12M |
| 11 | 2026-09-15 | 6.01 | 6.01 | 5.85 | 5.85 | 17M |
| 12 | 2026-09-14 | 5.95 | 6.05 | 5.89 | 6.04 | 21M |
52W
Data range
4.97
35.6%
7.44
High/low over the last 250 trading days, and where the price sits.
← Stocks