Shanxi Yongdong Chemical Industry
永东股份 SZ002753 Forward-adjusted MAIN
6.74
+0.06
(+0.90%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.72
High
6.76
Low
6.65
Prev close
6.68
Amplitude
1.65%
Volume
5.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.73
MA10
6.75
MA20
6.78
MA60
6.41
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 | 6.72 | 6.76 | 6.65 | 6.74 | 5M |
| 2 | 2026-09-29 | 6.71 | 6.77 | 6.66 | 6.68 | 5M |
| 3 | 2026-09-28 | 6.78 | 6.82 | 6.67 | 6.71 | 5M |
| 4 | 2026-09-24 | 6.70 | 6.85 | 6.69 | 6.82 | 7M |
| 5 | 2026-09-23 | 6.78 | 6.78 | 6.70 | 6.71 | 5M |
| 6 | 2026-09-22 | 6.88 | 6.88 | 6.74 | 6.79 | 8M |
| 7 | 2026-09-21 | 6.69 | 6.90 | 6.68 | 6.87 | 9M |
| 8 | 2026-09-18 | 6.68 | 6.84 | 6.67 | 6.72 | 12M |
| 9 | 2026-09-17 | 6.75 | 6.84 | 6.57 | 6.67 | 20M |
| 10 | 2026-09-16 | 6.88 | 7.22 | 6.65 | 6.78 | 25M |
| 11 | 2026-09-15 | 6.75 | 6.95 | 6.54 | 6.57 | 16M |
| 12 | 2026-09-14 | 6.77 | 6.99 | 6.63 | 6.82 | 14M |
52W
Data range
5.54
36.4%
8.84
High/low over the last 250 trading days, and where the price sits.
← Stocks