Yunnan Energy New Material
恩捷股份 SZ002812 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
45.51
-0.08
(-0.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
45.41
High
46.20
Low
45.03
Prev close
45.59
Amplitude
2.57%
Volume
10.5M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
46.00
MA10
47.02
MA20
47.81
MA60
52.00
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 | 45.41 | 46.20 | 45.03 | 45.51 | 11M |
| 2 | 2026-09-29 | 45.31 | 46.08 | 45.09 | 45.59 | 12M |
| 3 | 2026-09-28 | 46.30 | 46.41 | 44.70 | 45.09 | 11M |
| 4 | 2026-09-24 | 47.31 | 47.75 | 46.28 | 46.30 | 8M |
| 5 | 2026-09-23 | 47.50 | 47.70 | 46.87 | 47.50 | 10M |
| 6 | 2026-09-22 | 48.20 | 48.55 | 47.55 | 47.66 | 12M |
| 7 | 2026-09-21 | 48.91 | 48.91 | 47.95 | 48.19 | 12M |
| 8 | 2026-09-18 | 48.51 | 48.85 | 48.00 | 48.58 | 11M |
| 9 | 2026-09-17 | 47.36 | 48.35 | 47.36 | 47.90 | 11M |
| 10 | 2026-09-16 | 47.86 | 48.24 | 45.72 | 47.91 | 20M |
| 11 | 2026-09-15 | 47.86 | 48.76 | 47.80 | 47.87 | 10M |
| 12 | 2026-09-14 | 47.08 | 48.75 | 46.53 | 48.09 | 13M |
52W
Data range
32.99
22.9%
87.71
High/low over the last 250 trading days, and where the price sits.
← Stocks