Jiang Su Yida Chemical
怡达股份 SZ300721 Forward-adjusted GEM
19.93
-0.77
(-3.72%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.55
High
20.70
Low
19.88
Prev close
20.70
Amplitude
3.96%
Volume
6.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
21.26
MA10
22.06
MA20
21.84
MA60
22.74
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 | 20.55 | 20.70 | 19.88 | 19.93 | 6M |
| 2 | 2026-09-29 | 20.74 | 21.05 | 20.50 | 20.70 | 5M |
| 3 | 2026-09-28 | 22.10 | 22.11 | 20.75 | 20.99 | 6M |
| 4 | 2026-09-24 | 22.35 | 22.78 | 22.12 | 22.21 | 5M |
| 5 | 2026-09-23 | 22.55 | 22.79 | 22.18 | 22.47 | 6M |
| 6 | 2026-09-22 | 23.00 | 23.06 | 22.42 | 22.56 | 7M |
| 7 | 2026-09-21 | 22.86 | 23.37 | 22.55 | 22.70 | 9M |
| 8 | 2026-09-18 | 22.88 | 23.08 | 22.42 | 22.84 | 13M |
| 9 | 2026-09-17 | 23.09 | 23.43 | 22.34 | 22.61 | 18M |
| 10 | 2026-09-16 | 22.54 | 23.90 | 22.18 | 23.63 | 26M |
| 11 | 2026-09-15 | 20.80 | 23.10 | 20.60 | 22.10 | 15M |
| 12 | 2026-09-14 | 20.61 | 21.09 | 20.36 | 20.75 | 4M |
52W
Data range
12.24
25.8%
42.00
High/low over the last 250 trading days, and where the price sits.
← Stocks