Henan Dayou Energy
大有能源 SH600403 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
7.02
-0.03
(-0.43%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.03
High
7.23
Low
6.93
Prev close
7.05
Amplitude
4.26%
Volume
78.1M
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
7.16
MA10
7.08
MA20
7.05
MA60
6.39
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 | 7.03 | 7.23 | 6.93 | 7.02 | 78M |
| 2 | 2026-09-29 | 7.15 | 7.35 | 7.01 | 7.05 | 100M |
| 3 | 2026-09-28 | 7.03 | 7.48 | 6.85 | 7.31 | 131M |
| 4 | 2026-09-24 | 7.21 | 7.56 | 7.10 | 7.19 | 151M |
| 5 | 2026-09-23 | 7.53 | 7.70 | 7.20 | 7.24 | 134M |
| 6 | 2026-09-22 | 6.85 | 7.60 | 6.78 | 7.60 | 110M |
| 7 | 2026-09-21 | 6.63 | 6.95 | 6.60 | 6.91 | 91M |
| 8 | 2026-09-18 | 6.60 | 6.90 | 6.60 | 6.74 | 95M |
| 9 | 2026-09-17 | 6.70 | 7.16 | 6.50 | 7.00 | 135M |
| 10 | 2026-09-16 | 6.64 | 6.74 | 6.52 | 6.71 | 96M |
| 11 | 2026-09-15 | 7.03 | 7.28 | 6.66 | 6.69 | 145M |
| 12 | 2026-09-14 | 7.10 | 7.21 | 6.91 | 6.93 | 86M |
52W
Data range
3.60
40.7%
12.00
High/low over the last 250 trading days, and where the price sits.
← Stocks