Yes Optoelectronics
亚世光电 SZ002952 Forward-adjusted MAIN
19.05
-0.23
(-1.19%)
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
19.30
High
19.49
Low
18.99
Prev close
19.28
Amplitude
2.59%
Volume
2.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.28
MA10
19.24
MA20
19.60
MA60
19.48
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 | 19.30 | 19.49 | 18.99 | 19.05 | 2M |
| 2 | 2026-09-29 | 18.99 | 19.39 | 18.76 | 19.28 | 2M |
| 3 | 2026-09-28 | 19.22 | 19.46 | 18.94 | 19.12 | 3M |
| 4 | 2026-09-24 | 19.55 | 19.71 | 19.29 | 19.33 | 3M |
| 5 | 2026-09-23 | 19.76 | 20.20 | 19.62 | 19.63 | 4M |
| 6 | 2026-09-22 | 19.47 | 19.94 | 19.40 | 19.85 | 5M |
| 7 | 2026-09-21 | 19.08 | 19.51 | 18.90 | 19.47 | 4M |
| 8 | 2026-09-18 | 18.98 | 19.15 | 18.80 | 18.96 | 4M |
| 9 | 2026-09-17 | 18.55 | 19.00 | 18.50 | 18.96 | 4M |
| 10 | 2026-09-16 | 18.08 | 18.95 | 17.85 | 18.75 | 5M |
| 11 | 2026-09-15 | 18.41 | 18.45 | 18.06 | 18.09 | 3M |
| 12 | 2026-09-14 | 18.36 | 18.65 | 18.13 | 18.41 | 4M |
52W
Data range
16.08
16.9%
33.69
High/low over the last 250 trading days, and where the price sits.
← Stocks