Zhejiang Dayuan Pumps Industry
大元泵业 SH603757 Forward-adjusted MAIN
70.77
+1.46
(+2.11%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
69.44
High
72.31
Low
68.68
Prev close
69.31
Amplitude
5.24%
Volume
7.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
68.81
MA10
68.14
MA20
68.61
MA60
65.67
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 | 69.44 | 72.31 | 68.68 | 70.77 | 7M |
| 2 | 2026-09-29 | 65.10 | 70.13 | 64.70 | 69.31 | 9M |
| 3 | 2026-09-28 | 67.05 | 67.40 | 63.15 | 66.03 | 9M |
| 4 | 2026-09-24 | 69.15 | 72.99 | 67.60 | 68.05 | 10M |
| 5 | 2026-09-23 | 70.11 | 71.56 | 69.08 | 69.90 | 7M |
| 6 | 2026-09-22 | 71.00 | 71.19 | 67.20 | 68.70 | 7M |
| 7 | 2026-09-21 | 67.80 | 71.20 | 67.35 | 70.08 | 9M |
| 8 | 2026-09-18 | 66.80 | 68.55 | 64.71 | 68.20 | 9M |
| 9 | 2026-09-17 | 64.09 | 66.47 | 63.40 | 66.26 | 9M |
| 10 | 2026-09-16 | 62.90 | 64.80 | 62.90 | 64.12 | 6M |
| 11 | 2026-09-15 | 63.79 | 65.16 | 63.10 | 63.20 | 6M |
| 12 | 2026-09-14 | 63.00 | 64.69 | 61.56 | 63.98 | 7M |
52W
Data range
34.73
69.6%
86.52
High/low over the last 250 trading days, and where the price sits.
← Stocks