Guangdong Yussen Energy Technology
宇新股份 SZ002986 Forward-adjusted MAIN
12.57
-0.02
(-0.16%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.61
High
12.75
Low
12.55
Prev close
12.59
Amplitude
1.59%
Volume
1.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.77
MA10
12.87
MA20
13.11
MA60
12.65
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 | 12.61 | 12.75 | 12.55 | 12.57 | 2M |
| 2 | 2026-09-29 | 12.79 | 12.79 | 12.38 | 12.59 | 2M |
| 3 | 2026-09-28 | 12.87 | 12.88 | 12.50 | 12.66 | 3M |
| 4 | 2026-09-24 | 13.19 | 13.27 | 12.77 | 12.80 | 4M |
| 5 | 2026-09-23 | 13.20 | 13.33 | 13.06 | 13.21 | 4M |
| 6 | 2026-09-22 | 13.01 | 13.29 | 12.72 | 13.18 | 7M |
| 7 | 2026-09-21 | 12.82 | 13.05 | 12.41 | 12.97 | 5M |
| 8 | 2026-09-18 | 12.98 | 13.10 | 12.77 | 12.96 | 5M |
| 9 | 2026-09-17 | 12.84 | 13.06 | 12.70 | 12.91 | 4M |
| 10 | 2026-09-16 | 12.73 | 12.89 | 12.57 | 12.87 | 4M |
| 11 | 2026-09-15 | 13.04 | 13.04 | 12.65 | 12.73 | 4M |
| 12 | 2026-09-14 | 12.90 | 13.14 | 12.73 | 12.90 | 4M |
52W
Data range
10.11
30.7%
18.12
High/low over the last 250 trading days, and where the price sits.
← Stocks