Hubei Donper Electromechanical Group
东贝集团 SH601956 Forward-adjusted MAIN
5.02
-0.05
(-0.99%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.10
High
5.10
Low
4.98
Prev close
5.07
Amplitude
2.37%
Volume
6.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.05
MA10
4.95
MA20
4.95
MA60
4.84
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 | 5.10 | 5.10 | 4.98 | 5.02 | 7M |
| 2 | 2026-09-29 | 5.06 | 5.12 | 5.02 | 5.07 | 8M |
| 3 | 2026-09-28 | 5.14 | 5.21 | 5.00 | 5.08 | 15M |
| 4 | 2026-09-24 | 4.95 | 5.35 | 4.92 | 5.14 | 24M |
| 5 | 2026-09-23 | 4.95 | 5.01 | 4.87 | 4.95 | 4M |
| 6 | 2026-09-22 | 4.90 | 4.92 | 4.85 | 4.92 | 4M |
| 7 | 2026-09-21 | 4.81 | 4.90 | 4.80 | 4.89 | 4M |
| 8 | 2026-09-18 | 4.83 | 4.93 | 4.79 | 4.81 | 5M |
| 9 | 2026-09-17 | 4.74 | 4.83 | 4.70 | 4.83 | 4M |
| 10 | 2026-09-16 | 4.72 | 4.77 | 4.66 | 4.77 | 4M |
| 11 | 2026-09-15 | 4.84 | 4.86 | 4.71 | 4.71 | 5M |
| 12 | 2026-09-14 | 4.79 | 4.88 | 4.79 | 4.85 | 3M |
52W
Data range
4.33
14.7%
9.03
High/low over the last 250 trading days, and where the price sits.
← Stocks