Xingyun Technology
行云科技 SZ300209 Forward-adjusted GEM
33.15
-0.55
(-1.63%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
34.60
High
34.91
Low
32.92
Prev close
33.70
Amplitude
5.91%
Volume
46.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
34.83
MA10
35.24
MA20
35.46
MA60
32.71
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 | 34.60 | 34.91 | 32.92 | 33.15 | 46M |
| 2 | 2026-09-29 | 33.19 | 34.30 | 32.88 | 33.70 | 35M |
| 3 | 2026-09-28 | 36.17 | 36.34 | 33.25 | 33.54 | 55M |
| 4 | 2026-09-24 | 37.50 | 37.80 | 36.16 | 36.35 | 42M |
| 5 | 2026-09-23 | 38.02 | 38.57 | 37.28 | 37.41 | 51M |
| 6 | 2026-09-22 | 37.82 | 38.87 | 37.23 | 38.15 | 74M |
| 7 | 2026-09-21 | 34.30 | 37.40 | 34.17 | 37.08 | 105M |
| 8 | 2026-09-18 | 35.00 | 35.00 | 32.32 | 34.16 | 78M |
| 9 | 2026-09-17 | 35.00 | 36.15 | 34.21 | 34.37 | 53M |
| 10 | 2026-09-16 | 33.68 | 34.84 | 33.68 | 34.50 | 55M |
| 11 | 2026-09-15 | 35.66 | 36.31 | 33.18 | 33.68 | 75M |
| 12 | 2026-09-14 | 36.27 | 37.66 | 35.86 | 36.25 | 62M |
52W
Data range
5.27
78.0%
41.00
High/low over the last 250 trading days, and where the price sits.
← Stocks