Dongguan Kingsun Optoelectronic
勤上股份 SZ002638 Forward-adjusted MAIN
4.77
-0.18
(-3.64%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.96
High
4.98
Low
4.75
Prev close
4.95
Amplitude
4.65%
Volume
45.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.85
MA10
4.55
MA20
4.40
MA60
3.98
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 | 4.96 | 4.98 | 4.75 | 4.77 | 45M |
| 2 | 2026-09-29 | 4.85 | 5.03 | 4.79 | 4.95 | 52M |
| 3 | 2026-09-28 | 5.02 | 5.09 | 4.81 | 4.87 | 79M |
| 4 | 2026-09-24 | 4.72 | 5.15 | 4.64 | 4.93 | 114M |
| 5 | 2026-09-23 | 4.31 | 4.74 | 4.23 | 4.74 | 53M |
| 6 | 2026-09-22 | 4.30 | 4.44 | 4.29 | 4.31 | 24M |
| 7 | 2026-09-21 | 4.23 | 4.34 | 4.20 | 4.31 | 22M |
| 8 | 2026-09-18 | 4.22 | 4.25 | 4.18 | 4.24 | 24M |
| 9 | 2026-09-17 | 4.12 | 4.31 | 4.11 | 4.23 | 32M |
| 10 | 2026-09-16 | 4.00 | 4.15 | 3.97 | 4.13 | 26M |
| 11 | 2026-09-15 | 4.07 | 4.11 | 3.98 | 4.01 | 22M |
| 12 | 2026-09-14 | 4.11 | 4.14 | 4.05 | 4.06 | 23M |
52W
Data range
2.40
85.6%
5.17
High/low over the last 250 trading days, and where the price sits.
← Stocks