SHEN ZHEN Yinghe Technology
赢合科技 SZ300457 Forward-adjusted GEM
21.36
+0.26
(+1.23%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.25
High
21.74
Low
20.90
Prev close
21.10
Amplitude
3.98%
Volume
15.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.97
MA10
21.19
MA20
21.07
MA60
20.25
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 | 21.25 | 21.74 | 20.90 | 21.36 | 15M |
| 2 | 2026-09-29 | 20.70 | 21.28 | 20.46 | 21.10 | 14M |
| 3 | 2026-09-28 | 20.87 | 20.94 | 20.08 | 20.27 | 8M |
| 4 | 2026-09-24 | 21.15 | 21.45 | 20.81 | 20.87 | 8M |
| 5 | 2026-09-23 | 21.11 | 21.40 | 21.00 | 21.25 | 14M |
| 6 | 2026-09-22 | 21.53 | 21.69 | 21.03 | 21.15 | 11M |
| 7 | 2026-09-21 | 21.95 | 22.13 | 21.45 | 21.52 | 15M |
| 8 | 2026-09-18 | 21.13 | 22.41 | 21.13 | 22.17 | 15M |
| 9 | 2026-09-17 | 21.11 | 21.25 | 20.90 | 21.00 | 6M |
| 10 | 2026-09-16 | 20.81 | 21.33 | 20.42 | 21.22 | 10M |
| 11 | 2026-09-15 | 20.50 | 21.28 | 20.41 | 20.93 | 10M |
| 12 | 2026-09-14 | 20.00 | 20.69 | 19.98 | 20.51 | 6M |
52W
Data range
17.05
19.3%
39.41
High/low over the last 250 trading days, and where the price sits.
← Stocks