Jiangsu Yitong High-tech
亿通科技 SZ300211 Forward-adjusted GEM
7.64
-0.08
(-1.04%)
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
7.69
High
8.08
Low
7.43
Prev close
7.72
Amplitude
8.42%
Volume
25.9M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
7.29
MA10
7.18
MA20
7.30
MA60
7.20
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 | 7.69 | 8.08 | 7.43 | 7.64 | 26M |
| 2 | 2026-09-29 | 7.49 | 8.05 | 7.40 | 7.72 | 30M |
| 3 | 2026-09-24 | 7.03 | 7.03 | 6.95 | 6.98 | 727K |
| 4 | 2026-09-23 | 7.11 | 7.11 | 7.00 | 7.02 | 1M |
| 5 | 2026-09-22 | 7.07 | 7.20 | 7.06 | 7.11 | 2M |
| 6 | 2026-09-21 | 6.99 | 7.09 | 6.95 | 7.06 | 1M |
| 7 | 2026-09-18 | 6.99 | 7.05 | 6.97 | 7.02 | 1M |
| 8 | 2026-09-17 | 7.10 | 7.10 | 6.92 | 6.98 | 2M |
| 9 | 2026-09-16 | 7.13 | 7.20 | 7.05 | 7.10 | 2M |
| 10 | 2026-09-15 | 7.14 | 7.25 | 7.13 | 7.17 | 2M |
| 11 | 2026-09-14 | 7.15 | 7.27 | 7.07 | 7.20 | 1M |
| 12 | 2026-09-11 | 7.22 | 7.33 | 7.07 | 7.20 | 2M |
52W
Data range
5.23
45.0%
10.58
High/low over the last 250 trading days, and where the price sits.
← Stocks