Yongxing Special Materials Technology
永兴材料 SZ002756 Forward-adjusted MAIN R Margin-eligible · 2021-07-12
38.99
+0.34
(+0.88%)
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
38.77
High
39.39
Low
38.31
Prev close
38.65
Amplitude
2.79%
Volume
7.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
38.94
MA10
39.92
MA20
41.27
MA60
44.76
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 | 38.77 | 39.39 | 38.31 | 38.99 | 7M |
| 2 | 2026-09-29 | 37.76 | 39.05 | 37.76 | 38.65 | 8M |
| 3 | 2026-09-28 | 38.65 | 38.81 | 37.56 | 37.87 | 8M |
| 4 | 2026-09-24 | 39.91 | 40.05 | 39.08 | 39.08 | 7M |
| 5 | 2026-09-23 | 40.73 | 40.80 | 39.93 | 40.13 | 7M |
| 6 | 2026-09-22 | 41.16 | 41.38 | 40.63 | 40.73 | 9M |
| 7 | 2026-09-21 | 40.97 | 41.44 | 40.75 | 41.16 | 7M |
| 8 | 2026-09-18 | 41.16 | 41.26 | 40.81 | 40.93 | 7M |
| 9 | 2026-09-17 | 40.79 | 41.18 | 40.44 | 40.85 | 5M |
| 10 | 2026-09-16 | 40.78 | 41.08 | 40.05 | 40.82 | 7M |
| 11 | 2026-09-15 | 40.80 | 41.27 | 40.60 | 40.76 | 5M |
| 12 | 2026-09-14 | 40.67 | 41.44 | 40.25 | 41.15 | 6M |
52W
Data range
32.43
11.5%
89.49
High/low over the last 250 trading days, and where the price sits.
← Stocks