Toyou Feiji Electronics
同有科技 SZ300302 Forward-adjusted GEM
25.68
-0.75
(-2.84%)
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
26.83
High
26.89
Low
25.65
Prev close
26.43
Amplitude
4.69%
Volume
10.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.16
MA10
27.83
MA20
27.77
MA60
29.95
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 | 26.83 | 26.89 | 25.65 | 25.68 | 11M |
| 2 | 2026-09-29 | 26.08 | 26.69 | 25.97 | 26.43 | 10M |
| 3 | 2026-09-28 | 28.18 | 28.18 | 26.02 | 26.21 | 17M |
| 4 | 2026-09-24 | 28.73 | 29.10 | 28.25 | 28.25 | 14M |
| 5 | 2026-09-23 | 29.20 | 29.50 | 28.83 | 29.23 | 20M |
| 6 | 2026-09-22 | 29.53 | 29.65 | 28.73 | 28.85 | 21M |
| 7 | 2026-09-21 | 28.97 | 29.49 | 28.77 | 29.19 | 20M |
| 8 | 2026-09-18 | 28.34 | 28.94 | 27.85 | 28.67 | 23M |
| 9 | 2026-09-17 | 27.99 | 28.48 | 27.53 | 27.77 | 13M |
| 10 | 2026-09-16 | 27.19 | 28.14 | 26.80 | 28.06 | 15M |
| 11 | 2026-09-15 | 27.03 | 27.68 | 26.90 | 27.20 | 11M |
| 12 | 2026-09-14 | 26.84 | 27.32 | 26.40 | 27.07 | 11M |
52W
Data range
16.49
20.2%
62.00
High/low over the last 250 trading days, and where the price sits.
← Stocks