Zhejiang Dibay Electric
迪贝电气 SH603320 Forward-adjusted MAIN
18.07
+0.05
(+0.28%)
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
18.16
High
18.20
Low
17.82
Prev close
18.02
Amplitude
2.11%
Volume
964.6K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.07
MA10
18.13
MA20
18.11
MA60
17.02
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 | 18.16 | 18.20 | 17.82 | 18.07 | 965K |
| 2 | 2026-09-29 | 18.11 | 18.15 | 17.68 | 18.02 | 2M |
| 3 | 2026-09-28 | 18.17 | 18.20 | 17.56 | 17.80 | 2M |
| 4 | 2026-09-24 | 18.43 | 18.43 | 17.98 | 18.12 | 1M |
| 5 | 2026-09-23 | 18.66 | 18.83 | 18.36 | 18.36 | 2M |
| 6 | 2026-09-22 | 18.40 | 18.73 | 18.32 | 18.64 | 2M |
| 7 | 2026-09-21 | 18.35 | 18.70 | 18.28 | 18.47 | 2M |
| 8 | 2026-09-18 | 17.88 | 18.76 | 17.88 | 18.34 | 3M |
| 9 | 2026-09-17 | 17.71 | 17.98 | 17.57 | 17.80 | 2M |
| 10 | 2026-09-16 | 17.42 | 18.09 | 17.10 | 17.71 | 2M |
| 11 | 2026-09-15 | 17.50 | 17.71 | 17.09 | 17.47 | 2M |
| 12 | 2026-09-14 | 17.50 | 17.80 | 17.34 | 17.55 | 2M |
52W
Data range
14.47
29.7%
26.58
High/low over the last 250 trading days, and where the price sits.
← Stocks