Yuhuan CNC Machine Tool
宇环数控 SZ002903 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
27.97
-0.65
(-2.27%)
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
28.99
High
29.08
Low
27.90
Prev close
28.62
Amplitude
4.12%
Volume
4.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
29.31
MA10
29.96
MA20
28.77
MA60
28.30
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 | 28.99 | 29.08 | 27.90 | 27.97 | 4M |
| 2 | 2026-09-29 | 29.19 | 29.29 | 28.42 | 28.62 | 4M |
| 3 | 2026-09-28 | 29.94 | 30.95 | 28.69 | 29.31 | 8M |
| 4 | 2026-09-24 | 30.59 | 30.94 | 29.89 | 29.99 | 5M |
| 5 | 2026-09-23 | 31.26 | 31.26 | 30.56 | 30.67 | 6M |
| 6 | 2026-09-22 | 31.83 | 31.88 | 30.98 | 31.10 | 8M |
| 7 | 2026-09-21 | 30.90 | 31.77 | 30.90 | 31.50 | 9M |
| 8 | 2026-09-18 | 30.92 | 31.40 | 30.40 | 30.76 | 15M |
| 9 | 2026-09-17 | 28.76 | 30.91 | 28.76 | 30.77 | 23M |
| 10 | 2026-09-16 | 26.16 | 28.95 | 26.00 | 28.95 | 16M |
| 11 | 2026-09-15 | 26.75 | 27.05 | 26.26 | 26.32 | 7M |
| 12 | 2026-09-14 | 26.01 | 27.60 | 25.45 | 27.08 | 9M |
52W
Data range
20.02
22.8%
54.90
High/low over the last 250 trading days, and where the price sits.
← Stocks