Guangdong Dcenti Auto-Parts Stock
迪生力 SH603335 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
6.03
-0.16
(-2.58%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.15
High
6.23
Low
6.02
Prev close
6.19
Amplitude
3.39%
Volume
6.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.12
MA10
6.18
MA20
6.26
MA60
6.34
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 | 6.15 | 6.23 | 6.02 | 6.03 | 6M |
| 2 | 2026-09-29 | 5.95 | 6.22 | 5.94 | 6.19 | 8M |
| 3 | 2026-09-28 | 6.13 | 6.17 | 5.95 | 6.04 | 8M |
| 4 | 2026-09-24 | 6.26 | 6.26 | 6.11 | 6.13 | 6M |
| 5 | 2026-09-23 | 6.29 | 6.34 | 6.22 | 6.22 | 5M |
| 6 | 2026-09-22 | 6.44 | 6.47 | 6.27 | 6.29 | 9M |
| 7 | 2026-09-21 | 6.25 | 6.69 | 6.23 | 6.39 | 17M |
| 8 | 2026-09-18 | 6.23 | 6.33 | 6.16 | 6.19 | 12M |
| 9 | 2026-09-17 | 6.00 | 6.30 | 5.99 | 6.23 | 14M |
| 10 | 2026-09-16 | 5.98 | 6.11 | 5.91 | 6.06 | 7M |
| 11 | 2026-09-15 | 6.10 | 6.16 | 5.92 | 5.94 | 9M |
| 12 | 2026-09-14 | 6.20 | 6.22 | 6.07 | 6.13 | 6M |
52W
Data range
4.83
24.4%
9.75
High/low over the last 250 trading days, and where the price sits.
← Stocks