Zhejiang Dongwang Times Technology
东望时代 SH600052 Forward-adjusted MAIN
3.82
+0.02
(+0.53%)
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
3.80
High
3.87
Low
3.74
Prev close
3.80
Amplitude
3.42%
Volume
12.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.72
MA10
3.72
MA20
3.80
MA60
3.76
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 | 3.80 | 3.87 | 3.74 | 3.82 | 13M |
| 2 | 2026-09-29 | 3.74 | 3.81 | 3.69 | 3.80 | 12M |
| 3 | 2026-09-28 | 3.64 | 3.72 | 3.63 | 3.71 | 13M |
| 4 | 2026-09-24 | 3.63 | 3.67 | 3.60 | 3.64 | 8M |
| 5 | 2026-09-23 | 3.72 | 3.73 | 3.62 | 3.62 | 11M |
| 6 | 2026-09-22 | 3.74 | 3.77 | 3.66 | 3.71 | 12M |
| 7 | 2026-09-21 | 3.70 | 3.77 | 3.67 | 3.74 | 12M |
| 8 | 2026-09-18 | 3.70 | 3.78 | 3.68 | 3.69 | 14M |
| 9 | 2026-09-17 | 3.64 | 3.72 | 3.60 | 3.72 | 25M |
| 10 | 2026-09-16 | 3.95 | 3.95 | 3.71 | 3.76 | 32M |
| 11 | 2026-09-15 | 3.80 | 3.84 | 3.69 | 3.69 | 11M |
| 12 | 2026-09-14 | 3.76 | 3.95 | 3.75 | 3.83 | 16M |
52W
Data range
3.36
19.7%
5.70
High/low over the last 250 trading days, and where the price sits.
← Stocks