Yizumi Holdings
伊之密 SZ300415 Forward-adjusted GEM
18.81
-0.18
(-0.95%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.95
High
19.18
Low
18.81
Prev close
18.99
Amplitude
1.95%
Volume
2.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.94
MA10
18.91
MA20
19.01
MA60
19.86
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 | 18.95 | 19.18 | 18.81 | 18.81 | 3M |
| 2 | 2026-09-29 | 18.79 | 19.02 | 18.72 | 18.99 | 2M |
| 3 | 2026-09-28 | 18.92 | 18.96 | 18.48 | 18.81 | 3M |
| 4 | 2026-09-24 | 19.13 | 19.27 | 18.80 | 18.95 | 5M |
| 5 | 2026-09-23 | 18.95 | 19.35 | 18.84 | 19.15 | 5M |
| 6 | 2026-09-22 | 19.03 | 19.13 | 18.82 | 18.89 | 3M |
| 7 | 2026-09-21 | 18.91 | 19.09 | 18.83 | 18.94 | 3M |
| 8 | 2026-09-18 | 18.96 | 19.01 | 18.70 | 18.89 | 4M |
| 9 | 2026-09-17 | 18.66 | 19.06 | 18.66 | 18.91 | 3M |
| 10 | 2026-09-16 | 18.65 | 18.85 | 18.45 | 18.78 | 3M |
| 11 | 2026-09-15 | 18.78 | 18.96 | 18.68 | 18.75 | 2M |
| 12 | 2026-09-14 | 18.59 | 18.88 | 18.38 | 18.84 | 4M |
52W
Data range
18.13
6.6%
28.36
High/low over the last 250 trading days, and where the price sits.
← Stocks