Daqian Ecology & Environment Group
大千生态 SH603955 Forward-adjusted MAIN
24.97
-0.06
(-0.24%)
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
24.99
High
25.20
Low
24.62
Prev close
25.03
Amplitude
2.32%
Volume
1.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
25.03
MA10
24.34
MA20
23.05
MA60
20.53
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 | 24.99 | 25.20 | 24.62 | 24.97 | 2M |
| 2 | 2026-09-29 | 24.44 | 25.19 | 24.20 | 25.03 | 2M |
| 3 | 2026-09-28 | 25.55 | 25.57 | 24.35 | 24.61 | 3M |
| 4 | 2026-09-24 | 24.61 | 26.50 | 24.55 | 25.74 | 5M |
| 5 | 2026-09-23 | 25.35 | 25.51 | 24.53 | 24.80 | 3M |
| 6 | 2026-09-22 | 24.50 | 25.00 | 24.01 | 24.85 | 3M |
| 7 | 2026-09-21 | 23.28 | 24.80 | 23.16 | 24.35 | 4M |
| 8 | 2026-09-18 | 22.92 | 23.30 | 22.60 | 23.29 | 2M |
| 9 | 2026-09-17 | 22.76 | 23.15 | 22.53 | 22.85 | 2M |
| 10 | 2026-09-16 | 22.17 | 22.96 | 21.90 | 22.89 | 2M |
| 11 | 2026-09-15 | 21.55 | 23.10 | 21.40 | 22.16 | 3M |
| 12 | 2026-09-14 | 21.60 | 21.95 | 21.32 | 21.53 | 2M |
52W
Data range
16.50
36.8%
39.50
High/low over the last 250 trading days, and where the price sits.
← Stocks