Jiangsu Wuyang Automation Control Technology
五洋自控 SZ300420 Forward-adjusted GEM
7.15
-0.25
(-3.38%)
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
7.42
High
7.49
Low
7.12
Prev close
7.40
Amplitude
5.00%
Volume
41.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.60
MA10
7.61
MA20
7.78
MA60
7.60
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 | 7.42 | 7.49 | 7.12 | 7.15 | 42M |
| 2 | 2026-09-29 | 7.40 | 7.58 | 7.38 | 7.40 | 25M |
| 3 | 2026-09-28 | 7.86 | 7.89 | 7.36 | 7.44 | 49M |
| 4 | 2026-09-24 | 8.00 | 8.11 | 7.85 | 7.92 | 46M |
| 5 | 2026-09-23 | 7.95 | 8.15 | 7.74 | 8.10 | 61M |
| 6 | 2026-09-22 | 7.76 | 8.25 | 7.76 | 7.96 | 94M |
| 7 | 2026-09-21 | 7.65 | 7.76 | 7.48 | 7.71 | 60M |
| 8 | 2026-09-18 | 7.49 | 7.66 | 7.30 | 7.54 | 57M |
| 9 | 2026-09-17 | 7.41 | 7.62 | 7.33 | 7.35 | 37M |
| 10 | 2026-09-16 | 7.28 | 7.68 | 7.24 | 7.48 | 49M |
| 11 | 2026-09-15 | 7.39 | 7.54 | 7.28 | 7.29 | 47M |
| 12 | 2026-09-14 | 7.42 | 7.63 | 7.37 | 7.47 | 44M |
52W
Data range
3.41
53.6%
10.39
High/low over the last 250 trading days, and where the price sits.
← Stocks