Shandong Yisheng Livestock & Poultry Breeding
益生股份 SZ002458 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.09
+0.04
(+0.50%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.08
High
8.13
Low
8.04
Prev close
8.05
Amplitude
1.12%
Volume
14.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.11
MA10
8.25
MA20
8.60
MA60
8.79
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 | 8.08 | 8.13 | 8.04 | 8.09 | 14M |
| 2 | 2026-09-29 | 8.09 | 8.13 | 8.01 | 8.05 | 18M |
| 3 | 2026-09-28 | 8.09 | 8.15 | 7.99 | 8.12 | 22M |
| 4 | 2026-09-24 | 8.20 | 8.24 | 8.06 | 8.09 | 18M |
| 5 | 2026-09-23 | 8.33 | 8.33 | 8.19 | 8.21 | 24M |
| 6 | 2026-09-22 | 8.44 | 8.44 | 8.30 | 8.35 | 29M |
| 7 | 2026-09-21 | 8.38 | 8.50 | 8.35 | 8.45 | 25M |
| 8 | 2026-09-18 | 8.37 | 8.44 | 8.33 | 8.39 | 18M |
| 9 | 2026-09-17 | 8.41 | 8.50 | 8.34 | 8.37 | 18M |
| 10 | 2026-09-16 | 8.45 | 8.50 | 8.30 | 8.41 | 24M |
| 11 | 2026-09-15 | 8.46 | 8.65 | 8.42 | 8.48 | 24M |
| 12 | 2026-09-14 | 8.68 | 8.69 | 8.37 | 8.46 | 38M |
52W
Data range
6.19
40.8%
10.84
High/low over the last 250 trading days, and where the price sits.
← Stocks