Zhejiang Dingli Machinery
浙江鼎力 SH603338 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
53.36
+0.80
(+1.52%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
52.90
High
54.14
Low
52.60
Prev close
52.56
Amplitude
2.93%
Volume
3.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
53.02
MA10
53.57
MA20
55.78
MA60
55.68
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 | 52.90 | 54.14 | 52.60 | 53.36 | 3M |
| 2 | 2026-09-29 | 52.03 | 52.58 | 51.00 | 52.56 | 4M |
| 3 | 2026-09-28 | 52.76 | 52.88 | 51.78 | 52.14 | 2M |
| 4 | 2026-09-24 | 54.00 | 54.57 | 52.75 | 52.78 | 3M |
| 5 | 2026-09-23 | 53.55 | 54.43 | 53.33 | 54.28 | 3M |
| 6 | 2026-09-22 | 54.00 | 54.86 | 53.45 | 53.55 | 3M |
| 7 | 2026-09-21 | 54.25 | 55.14 | 54.05 | 54.07 | 3M |
| 8 | 2026-09-18 | 54.58 | 54.58 | 53.65 | 54.14 | 3M |
| 9 | 2026-09-17 | 54.59 | 55.67 | 53.70 | 53.87 | 3M |
| 10 | 2026-09-16 | 56.33 | 56.93 | 53.92 | 54.91 | 5M |
| 11 | 2026-09-15 | 57.01 | 57.59 | 56.02 | 56.40 | 2M |
| 12 | 2026-09-14 | 57.03 | 57.73 | 56.80 | 57.59 | 1M |
52W
Data range
41.44
54.2%
63.45
High/low over the last 250 trading days, and where the price sits.
← Stocks