Zhejiang Youpon Integrated Ceiling
友邦吊顶 SZ002718 Forward-adjusted MAIN
79.57
-1.61
(-1.98%)
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
80.88
High
81.60
Low
77.53
Prev close
81.18
Amplitude
5.01%
Volume
1.0M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
82.02
MA10
83.30
MA20
83.70
MA60
87.06
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 | 80.88 | 81.60 | 77.53 | 79.57 | 1M |
| 2 | 2026-09-29 | 79.95 | 81.18 | 77.58 | 81.18 | 1M |
| 3 | 2026-09-28 | 85.06 | 85.07 | 78.33 | 80.19 | 2M |
| 4 | 2026-09-24 | 83.22 | 87.52 | 81.22 | 85.96 | 2M |
| 5 | 2026-09-23 | 83.88 | 84.21 | 81.71 | 83.22 | 766K |
| 6 | 2026-09-22 | 85.50 | 86.60 | 83.00 | 83.88 | 747K |
| 7 | 2026-09-21 | 85.09 | 86.21 | 84.10 | 85.15 | 668K |
| 8 | 2026-09-18 | 85.64 | 86.35 | 84.00 | 84.95 | 718K |
| 9 | 2026-09-17 | 83.90 | 86.25 | 83.50 | 84.96 | 707K |
| 10 | 2026-09-16 | 82.80 | 85.03 | 82.39 | 83.90 | 627K |
| 11 | 2026-09-15 | 83.98 | 84.71 | 81.89 | 82.17 | 580K |
| 12 | 2026-09-14 | 82.18 | 85.30 | 80.01 | 83.98 | 1M |
52W
Data range
17.41
60.0%
121.00
High/low over the last 250 trading days, and where the price sits.
← Stocks