Xiamen Yanjan New Material
延江股份 SZ300658 Forward-adjusted GEM
10.26
-0.15
(-1.44%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.50
High
10.59
Low
10.25
Prev close
10.41
Amplitude
3.27%
Volume
4.7M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
10.41
MA10
10.43
MA20
10.29
MA60
10.31
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 | 10.50 | 10.59 | 10.25 | 10.26 | 5M |
| 2 | 2026-09-29 | 10.12 | 10.59 | 10.09 | 10.41 | 6M |
| 3 | 2026-09-28 | 10.65 | 10.65 | 10.10 | 10.12 | 6M |
| 4 | 2026-09-24 | 10.60 | 10.83 | 10.51 | 10.56 | 7M |
| 5 | 2026-09-23 | 10.81 | 10.91 | 10.62 | 10.70 | 5M |
| 6 | 2026-09-22 | 10.79 | 10.95 | 10.67 | 10.89 | 7M |
| 7 | 2026-09-21 | 10.43 | 10.92 | 10.42 | 10.85 | 10M |
| 8 | 2026-09-18 | 10.16 | 10.61 | 10.06 | 10.40 | 7M |
| 9 | 2026-09-17 | 10.10 | 10.17 | 9.87 | 10.08 | 7M |
| 10 | 2026-09-16 | 9.79 | 10.09 | 9.58 | 10.04 | 7M |
| 11 | 2026-09-15 | 9.87 | 9.98 | 9.68 | 9.81 | 8M |
| 12 | 2026-09-14 | 9.49 | 9.89 | 9.49 | 9.78 | 7M |
52W
Data range
6.38
15.8%
30.90
High/low over the last 250 trading days, and where the price sits.
← Stocks