Gresgying Digital Energy Technology
绿能慧充 SH600212 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.63
-0.08
(-1.40%)
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
5.82
High
5.83
Low
5.57
Prev close
5.71
Amplitude
4.55%
Volume
6.3M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.78
MA10
5.86
MA20
6.08
MA60
5.62
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 | 5.82 | 5.83 | 5.57 | 5.63 | 6M |
| 2 | 2026-09-29 | 5.70 | 5.81 | 5.63 | 5.71 | 11M |
| 3 | 2026-09-28 | 6.08 | 6.10 | 5.63 | 5.69 | 16M |
| 4 | 2026-09-24 | 5.81 | 6.13 | 5.73 | 6.07 | 19M |
| 5 | 2026-09-23 | 5.88 | 5.89 | 5.70 | 5.80 | 9M |
| 6 | 2026-09-22 | 5.90 | 5.93 | 5.83 | 5.87 | 7M |
| 7 | 2026-09-21 | 5.93 | 5.96 | 5.85 | 5.89 | 8M |
| 8 | 2026-09-18 | 5.96 | 6.04 | 5.88 | 5.93 | 8M |
| 9 | 2026-09-17 | 6.02 | 6.03 | 5.88 | 5.95 | 8M |
| 10 | 2026-09-16 | 5.99 | 6.04 | 5.88 | 6.01 | 8M |
| 11 | 2026-09-15 | 6.15 | 6.17 | 5.95 | 5.96 | 9M |
| 12 | 2026-09-14 | 6.19 | 6.27 | 6.13 | 6.16 | 7M |
52W
Data range
4.72
20.5%
9.15
High/low over the last 250 trading days, and where the price sits.
← Stocks