Dongguan Yiheda Automation
怡合达 SZ301029 Forward-adjusted GEM
24.11
-0.14
(-0.58%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.30
High
24.38
Low
23.95
Prev close
24.25
Amplitude
1.77%
Volume
3.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.53
MA10
24.58
MA20
24.65
MA60
25.42
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 | 24.30 | 24.38 | 23.95 | 24.11 | 4M |
| 2 | 2026-09-29 | 24.22 | 24.53 | 23.99 | 24.25 | 5M |
| 3 | 2026-09-28 | 24.97 | 25.00 | 24.04 | 24.37 | 6M |
| 4 | 2026-09-24 | 25.00 | 25.29 | 24.83 | 24.97 | 5M |
| 5 | 2026-09-23 | 25.00 | 25.36 | 24.86 | 24.95 | 5M |
| 6 | 2026-09-22 | 25.05 | 25.28 | 25.00 | 25.15 | 5M |
| 7 | 2026-09-21 | 24.70 | 25.00 | 24.63 | 24.79 | 5M |
| 8 | 2026-09-18 | 24.56 | 24.75 | 24.43 | 24.62 | 4M |
| 9 | 2026-09-17 | 24.03 | 24.51 | 24.00 | 24.32 | 4M |
| 10 | 2026-09-16 | 23.90 | 24.47 | 23.60 | 24.25 | 6M |
| 11 | 2026-09-15 | 23.71 | 24.15 | 23.62 | 23.93 | 4M |
| 12 | 2026-09-14 | 23.20 | 23.77 | 22.88 | 23.71 | 5M |
52W
Data range
21.60
20.1%
34.05
High/low over the last 250 trading days, and where the price sits.
← Stocks