YingTong Telecommunication
瀛通通讯 SZ002861 Forward-adjusted MAIN
14.04
-0.21
(-1.47%)
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
14.40
High
14.43
Low
14.00
Prev close
14.25
Amplitude
3.02%
Volume
2.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.35
MA10
14.51
MA20
14.94
MA60
16.00
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 | 14.40 | 14.43 | 14.00 | 14.04 | 3M |
| 2 | 2026-09-29 | 13.99 | 14.42 | 13.89 | 14.25 | 3M |
| 3 | 2026-09-28 | 14.66 | 14.70 | 13.98 | 14.06 | 5M |
| 4 | 2026-09-24 | 14.61 | 15.03 | 14.50 | 14.73 | 4M |
| 5 | 2026-09-23 | 15.00 | 15.05 | 14.64 | 14.66 | 3M |
| 6 | 2026-09-22 | 15.20 | 15.38 | 14.90 | 15.00 | 4M |
| 7 | 2026-09-21 | 14.58 | 14.97 | 14.53 | 14.85 | 4M |
| 8 | 2026-09-18 | 14.82 | 14.83 | 14.50 | 14.56 | 4M |
| 9 | 2026-09-17 | 14.22 | 14.84 | 14.22 | 14.68 | 6M |
| 10 | 2026-09-16 | 14.27 | 14.36 | 14.06 | 14.30 | 4M |
| 11 | 2026-09-15 | 14.47 | 14.73 | 14.20 | 14.21 | 5M |
| 12 | 2026-09-14 | 14.43 | 14.88 | 14.20 | 14.49 | 5M |
52W
Data range
13.89
1.5%
23.70
High/low over the last 250 trading days, and where the price sits.
← Stocks