Hang zhou Yitong New Materials
屹通新材 SZ300930 Forward-adjusted GEM
25.48
-0.39
(-1.51%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.97
High
26.20
Low
25.40
Prev close
25.87
Amplitude
3.09%
Volume
778.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
25.73
MA10
25.33
MA20
25.22
MA60
24.63
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 | 25.97 | 26.20 | 25.40 | 25.48 | 778K |
| 2 | 2026-09-29 | 25.39 | 26.10 | 25.04 | 25.87 | 937K |
| 3 | 2026-09-28 | 26.00 | 26.30 | 25.18 | 25.45 | 1M |
| 4 | 2026-09-24 | 25.70 | 26.28 | 25.61 | 25.67 | 866K |
| 5 | 2026-09-23 | 26.12 | 26.50 | 25.72 | 26.18 | 1M |
| 6 | 2026-09-22 | 25.46 | 26.32 | 25.36 | 26.10 | 2M |
| 7 | 2026-09-21 | 24.79 | 25.72 | 24.56 | 25.49 | 1M |
| 8 | 2026-09-18 | 24.28 | 24.93 | 24.28 | 24.68 | 1M |
| 9 | 2026-09-17 | 24.24 | 24.26 | 23.51 | 24.15 | 1M |
| 10 | 2026-09-16 | 23.65 | 24.34 | 23.39 | 24.22 | 1M |
| 11 | 2026-09-15 | 24.36 | 24.71 | 23.65 | 23.65 | 966K |
| 12 | 2026-09-14 | 23.95 | 24.85 | 23.74 | 24.56 | 1M |
52W
Data range
20.03
27.5%
39.88
High/low over the last 250 trading days, and where the price sits.
← Stocks