Hunan Yujing Machinery
宇晶股份 SZ002943 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
28.28
-0.48
(-1.67%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.06
High
29.50
Low
28.26
Prev close
28.76
Amplitude
4.31%
Volume
6.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
29.73
MA10
30.08
MA20
30.30
MA60
32.70
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 | 29.06 | 29.50 | 28.26 | 28.28 | 7M |
| 2 | 2026-09-29 | 28.80 | 29.32 | 28.62 | 28.76 | 5M |
| 3 | 2026-09-28 | 30.95 | 31.03 | 28.72 | 28.98 | 9M |
| 4 | 2026-09-24 | 31.29 | 32.48 | 31.01 | 31.05 | 8M |
| 5 | 2026-09-23 | 31.22 | 31.98 | 30.94 | 31.58 | 9M |
| 6 | 2026-09-22 | 31.10 | 31.58 | 30.81 | 31.20 | 8M |
| 7 | 2026-09-21 | 30.56 | 31.30 | 30.46 | 31.06 | 7M |
| 8 | 2026-09-18 | 30.44 | 30.69 | 29.70 | 30.32 | 7M |
| 9 | 2026-09-17 | 29.50 | 30.90 | 29.50 | 29.88 | 7M |
| 10 | 2026-09-16 | 28.74 | 30.22 | 28.41 | 29.71 | 8M |
| 11 | 2026-09-15 | 29.12 | 29.43 | 28.66 | 28.73 | 6M |
| 12 | 2026-09-14 | 28.98 | 29.37 | 28.20 | 29.12 | 6M |
52W
Data range
23.52
9.5%
73.67
High/low over the last 250 trading days, and where the price sits.
← Stocks