Ningbo Deye Technology
德业股份 SH605117 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
78.16
+0.31
(+0.40%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
77.92
High
78.50
Low
77.17
Prev close
77.85
Amplitude
1.71%
Volume
6.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
77.65
MA10
80.53
MA20
82.58
MA60
86.07
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 | 77.92 | 78.50 | 77.17 | 78.16 | 6M |
| 2 | 2026-09-29 | 77.84 | 78.74 | 76.84 | 77.85 | 10M |
| 3 | 2026-09-28 | 76.11 | 79.18 | 76.02 | 77.77 | 16M |
| 4 | 2026-09-24 | 78.31 | 78.78 | 75.95 | 76.47 | 17M |
| 5 | 2026-09-23 | 82.35 | 82.39 | 76.25 | 78.01 | 24M |
| 6 | 2026-09-22 | 82.00 | 83.08 | 81.79 | 82.38 | 7M |
| 7 | 2026-09-21 | 84.63 | 84.99 | 81.60 | 81.97 | 11M |
| 8 | 2026-09-18 | 83.88 | 84.63 | 82.95 | 84.63 | 9M |
| 9 | 2026-09-17 | 84.50 | 85.87 | 82.86 | 82.90 | 8M |
| 10 | 2026-09-16 | 85.10 | 87.16 | 84.88 | 85.12 | 8M |
| 11 | 2026-09-15 | 85.45 | 86.15 | 84.43 | 85.11 | 6M |
| 12 | 2026-09-14 | 87.50 | 87.80 | 85.00 | 85.80 | 11M |
52W
Data range
46.94
39.0%
126.90
High/low over the last 250 trading days, and where the price sits.
← Stocks