Yeal Electric
研奥股份 SZ300923 Forward-adjusted GEM
23.92
-0.05
(-0.21%)
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
24.10
High
24.25
Low
23.76
Prev close
23.97
Amplitude
2.04%
Volume
1.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.94
MA10
23.68
MA20
24.01
MA60
22.88
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 | 24.10 | 24.25 | 23.76 | 23.92 | 1M |
| 2 | 2026-09-29 | 23.74 | 24.24 | 23.51 | 23.97 | 1M |
| 3 | 2026-09-28 | 24.13 | 24.13 | 23.46 | 23.70 | 2M |
| 4 | 2026-09-24 | 24.98 | 24.98 | 23.82 | 24.14 | 1M |
| 5 | 2026-09-23 | 24.09 | 24.16 | 23.84 | 23.96 | 767K |
| 6 | 2026-09-22 | 23.90 | 24.26 | 23.68 | 23.99 | 1M |
| 7 | 2026-09-21 | 23.16 | 23.79 | 23.16 | 23.79 | 1M |
| 8 | 2026-09-18 | 23.27 | 23.59 | 23.06 | 23.14 | 819K |
| 9 | 2026-09-17 | 22.86 | 23.32 | 22.46 | 23.16 | 1M |
| 10 | 2026-09-16 | 22.48 | 23.14 | 22.01 | 23.01 | 2M |
| 11 | 2026-09-15 | 23.77 | 23.97 | 22.48 | 22.56 | 2M |
| 12 | 2026-09-14 | 22.96 | 23.98 | 22.76 | 23.81 | 2M |
52W
Data range
17.51
51.3%
30.01
High/low over the last 250 trading days, and where the price sits.
← Stocks