Sichuan Tianyi Comheart Telecom
天邑股份 SZ300504 Forward-adjusted GEM
16.71
-0.73
(-4.19%)
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
17.57
High
17.74
Low
16.62
Prev close
17.44
Amplitude
6.42%
Volume
7.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.81
MA10
18.00
MA20
17.64
MA60
15.83
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 | 17.57 | 17.74 | 16.62 | 16.71 | 7M |
| 2 | 2026-09-29 | 17.18 | 17.65 | 17.06 | 17.44 | 6M |
| 3 | 2026-09-28 | 18.64 | 18.64 | 17.23 | 17.32 | 9M |
| 4 | 2026-09-24 | 18.78 | 18.98 | 18.43 | 18.64 | 7M |
| 5 | 2026-09-23 | 19.41 | 19.46 | 18.63 | 18.94 | 16M |
| 6 | 2026-09-22 | 18.61 | 19.85 | 18.29 | 19.50 | 16M |
| 7 | 2026-09-21 | 17.69 | 18.55 | 17.63 | 18.44 | 9M |
| 8 | 2026-09-18 | 17.75 | 18.17 | 17.56 | 17.83 | 9M |
| 9 | 2026-09-17 | 17.45 | 17.87 | 17.21 | 17.55 | 8M |
| 10 | 2026-09-16 | 16.96 | 17.78 | 16.85 | 17.65 | 9M |
| 11 | 2026-09-15 | 17.15 | 17.48 | 16.67 | 16.96 | 7M |
| 12 | 2026-09-14 | 17.07 | 17.15 | 16.65 | 16.96 | 6M |
52W
Data range
11.67
54.7%
20.89
High/low over the last 250 trading days, and where the price sits.
← Stocks