Yoantion Industrial
远信工业 SZ301053 Forward-adjusted GEM
33.98
+0.16
(+0.47%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
34.03
High
35.18
Low
33.68
Prev close
33.82
Amplitude
4.44%
Volume
1.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
34.99
MA10
35.39
MA20
34.89
MA60
38.24
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 | 34.03 | 35.18 | 33.68 | 33.98 | 1M |
| 2 | 2026-09-29 | 35.00 | 35.00 | 33.80 | 33.82 | 1M |
| 3 | 2026-09-28 | 36.13 | 36.24 | 33.76 | 34.73 | 2M |
| 4 | 2026-09-24 | 36.43 | 36.78 | 35.97 | 36.13 | 870K |
| 5 | 2026-09-23 | 35.39 | 36.62 | 35.21 | 36.30 | 2M |
| 6 | 2026-09-22 | 36.38 | 36.38 | 35.41 | 35.41 | 1M |
| 7 | 2026-09-21 | 36.11 | 37.28 | 35.84 | 36.24 | 2M |
| 8 | 2026-09-18 | 35.42 | 36.50 | 35.42 | 36.34 | 3M |
| 9 | 2026-09-17 | 35.44 | 35.87 | 34.91 | 35.56 | 2M |
| 10 | 2026-09-16 | 34.85 | 35.78 | 34.60 | 35.40 | 2M |
| 11 | 2026-09-15 | 36.63 | 37.20 | 34.72 | 34.94 | 4M |
| 12 | 2026-09-14 | 36.15 | 38.01 | 34.97 | 36.53 | 6M |
52W
Data range
18.50
49.3%
49.91
High/low over the last 250 trading days, and where the price sits.
← Stocks