UTour Group
众信旅游 SZ002707 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.03
+0.01
(+0.20%)
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
5.04
High
5.06
Low
4.98
Prev close
5.02
Amplitude
1.59%
Volume
10.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.06
MA10
5.08
MA20
5.31
MA60
5.17
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 | 5.04 | 5.06 | 4.98 | 5.03 | 11M |
| 2 | 2026-09-29 | 5.03 | 5.09 | 5.01 | 5.02 | 12M |
| 3 | 2026-09-28 | 5.09 | 5.13 | 4.99 | 5.02 | 15M |
| 4 | 2026-09-24 | 5.13 | 5.17 | 5.06 | 5.09 | 14M |
| 5 | 2026-09-23 | 5.21 | 5.25 | 5.13 | 5.16 | 15M |
| 6 | 2026-09-22 | 5.25 | 5.28 | 5.14 | 5.18 | 17M |
| 7 | 2026-09-21 | 5.09 | 5.26 | 5.06 | 5.24 | 18M |
| 8 | 2026-09-18 | 5.00 | 5.25 | 4.97 | 5.11 | 22M |
| 9 | 2026-09-17 | 4.96 | 5.05 | 4.88 | 5.00 | 16M |
| 10 | 2026-09-16 | 4.98 | 5.00 | 4.86 | 4.97 | 19M |
| 11 | 2026-09-15 | 5.38 | 5.39 | 5.02 | 5.03 | 27M |
| 12 | 2026-09-14 | 5.50 | 5.60 | 5.32 | 5.37 | 23M |
52W
Data range
4.60
9.6%
9.09
High/low over the last 250 trading days, and where the price sits.
← Stocks