Yealink(Xiamen) Network Technology
亿联网络 SZ300628 Forward-adjusted GEM
39.49
-0.47
(-1.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
40.30
High
40.44
Low
39.45
Prev close
39.96
Amplitude
2.48%
Volume
4.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
40.61
MA10
40.92
MA20
40.63
MA60
39.01
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 | 40.30 | 40.44 | 39.45 | 39.49 | 5M |
| 2 | 2026-09-29 | 41.40 | 41.50 | 39.93 | 39.96 | 8M |
| 3 | 2026-09-28 | 41.31 | 42.20 | 40.90 | 41.10 | 9M |
| 4 | 2026-09-24 | 41.25 | 41.82 | 40.96 | 40.96 | 6M |
| 5 | 2026-09-23 | 41.55 | 41.93 | 41.12 | 41.52 | 4M |
| 6 | 2026-09-22 | 41.43 | 42.22 | 41.40 | 41.74 | 6M |
| 7 | 2026-09-21 | 41.10 | 41.68 | 40.80 | 41.44 | 7M |
| 8 | 2026-09-18 | 41.30 | 41.46 | 40.56 | 40.96 | 8M |
| 9 | 2026-09-17 | 40.99 | 41.76 | 40.81 | 40.99 | 8M |
| 10 | 2026-09-16 | 40.40 | 41.48 | 40.36 | 41.07 | 7M |
| 11 | 2026-09-15 | 40.22 | 40.85 | 40.09 | 40.62 | 6M |
| 12 | 2026-09-14 | 39.85 | 40.74 | 39.70 | 40.23 | 8M |
52W
Data range
29.61
76.3%
42.56
High/low over the last 250 trading days, and where the price sits.
← Stocks