Sanyou
三友联众 SZ300932 Forward-adjusted GEM
10.89
-0.13
(-1.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.09
High
11.15
Low
10.84
Prev close
11.02
Amplitude
2.81%
Volume
8.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.01
MA10
10.96
MA20
11.01
MA60
10.20
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 | 11.09 | 11.15 | 10.84 | 10.89 | 8M |
| 2 | 2026-09-29 | 10.80 | 11.10 | 10.63 | 11.02 | 9M |
| 3 | 2026-09-28 | 11.06 | 11.22 | 10.59 | 10.80 | 11M |
| 4 | 2026-09-24 | 11.30 | 11.37 | 11.03 | 11.06 | 9M |
| 5 | 2026-09-23 | 11.24 | 11.37 | 11.12 | 11.29 | 7M |
| 6 | 2026-09-22 | 11.14 | 11.41 | 11.05 | 11.20 | 10M |
| 7 | 2026-09-21 | 11.18 | 11.18 | 10.86 | 11.11 | 10M |
| 8 | 2026-09-18 | 10.80 | 10.97 | 10.66 | 10.85 | 6M |
| 9 | 2026-09-17 | 10.57 | 10.78 | 10.51 | 10.72 | 7M |
| 10 | 2026-09-16 | 10.36 | 10.77 | 10.31 | 10.63 | 9M |
| 11 | 2026-09-15 | 10.70 | 10.74 | 10.37 | 10.39 | 7M |
| 12 | 2026-09-14 | 10.71 | 10.86 | 10.59 | 10.73 | 7M |
52W
Data range
7.40
60.0%
13.22
High/low over the last 250 trading days, and where the price sits.
← Stocks