Guangdong Ellington Electronics Technology
依顿电子 SH603328 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
13.83
-0.61
(-4.22%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.00
High
15.20
Low
13.48
Prev close
14.44
Amplitude
11.91%
Volume
84.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
14.17
MA10
13.95
MA20
12.85
MA60
11.07
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 | 15.00 | 15.20 | 13.48 | 13.83 | 85M |
| 2 | 2026-09-29 | 12.95 | 14.44 | 12.95 | 14.44 | 29M |
| 3 | 2026-09-28 | 13.69 | 14.18 | 12.93 | 13.13 | 59M |
| 4 | 2026-09-24 | 15.20 | 15.29 | 13.98 | 14.26 | 83M |
| 5 | 2026-09-23 | 13.82 | 15.20 | 13.75 | 15.20 | 66M |
| 6 | 2026-09-22 | 13.78 | 14.27 | 13.49 | 13.82 | 62M |
| 7 | 2026-09-21 | 13.01 | 13.98 | 13.01 | 13.80 | 64M |
| 8 | 2026-09-18 | 13.45 | 13.56 | 12.98 | 13.22 | 61M |
| 9 | 2026-09-17 | 14.12 | 14.31 | 13.10 | 13.50 | 80M |
| 10 | 2026-09-16 | 12.95 | 14.31 | 12.82 | 14.31 | 83M |
| 11 | 2026-09-15 | 13.46 | 13.54 | 12.85 | 13.01 | 67M |
| 12 | 2026-09-14 | 12.19 | 13.65 | 12.14 | 13.50 | 107M |
52W
Data range
8.04
79.9%
15.29
High/low over the last 250 trading days, and where the price sits.
← Stocks