Shanghai DZH
大智慧 SH601519 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.65
-0.36
(-4.00%)
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
9.11
High
9.15
Low
8.50
Prev close
9.01
Amplitude
7.21%
Volume
86.6M
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
8.65
MA10
8.57
MA20
8.57
MA60
8.27
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 | 9.11 | 9.15 | 8.50 | 8.65 | 87M |
| 2 | 2026-09-29 | 8.18 | 9.01 | 8.15 | 9.01 | 51M |
| 3 | 2026-09-28 | 8.52 | 8.54 | 8.13 | 8.19 | 26M |
| 4 | 2026-09-24 | 8.85 | 8.87 | 8.52 | 8.52 | 29M |
| 5 | 2026-09-23 | 9.00 | 9.07 | 8.83 | 8.90 | 33M |
| 6 | 2026-09-22 | 8.78 | 9.28 | 8.76 | 9.07 | 57M |
| 7 | 2026-09-21 | 8.38 | 8.90 | 8.33 | 8.80 | 47M |
| 8 | 2026-09-18 | 8.09 | 8.48 | 8.05 | 8.42 | 42M |
| 9 | 2026-09-17 | 8.04 | 8.17 | 7.97 | 8.04 | 20M |
| 10 | 2026-09-16 | 7.88 | 8.17 | 7.72 | 8.11 | 31M |
| 11 | 2026-09-15 | 7.98 | 8.05 | 7.88 | 7.89 | 21M |
| 12 | 2026-09-14 | 8.01 | 8.08 | 7.90 | 7.99 | 25M |
52W
Data range
7.41
13.0%
16.98
High/low over the last 250 trading days, and where the price sits.
← Stocks