DongGuan YuTong Optical Technology

宇瞳光学 SZ300790 Forward-adjusted GEM

18.49 +0.38 (+2.10%)

Sectors

ThemeAI Glasses -1.35% ThemeETC -0.04% ThemeSecurity -0.69% ThemeVocational Education -0.59% IndustryComputer Hardware -0.97% RegionGuangdong (excl. Shenzhen) -0.74%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

18.46

High

19.67

Low

18.36

Prev close

18.11

Amplitude

7.23%

Volume

28.2M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

18.94

MA10

19.48

MA20

19.40

MA60

18.80

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	18.46	19.67	18.36	18.49	28M
2	2026-09-29	18.02	18.38	17.89	18.11	13M
3	2026-09-28	19.68	19.86	17.94	18.08	28M
4	2026-09-24	20.06	20.38	19.65	19.67	22M
5	2026-09-23	19.95	20.50	19.82	20.34	29M
6	2026-09-22	20.10	20.36	19.74	19.89	25M
7	2026-09-21	20.02	20.15	19.58	19.87	20M
8	2026-09-18	20.21	20.44	19.78	19.99	22M
9	2026-09-17	20.29	20.75	19.99	20.00	23M
10	2026-09-16	19.13	20.62	19.06	20.38	33M
11	2026-09-15	19.64	19.77	19.11	19.19	16M
12	2026-09-14	19.20	20.22	18.72	19.73	19M

52W

Data range

14.75 25.2% 29.60

High/low over the last 250 trading days, and where the price sits.

← Stocks