Beijing Worldia Diamond Tools
沃尔德 SH688028 Forward-adjusted STAR
109.64
-6.61
(-5.69%)
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
116.94
High
117.49
Low
109.09
Prev close
116.25
Amplitude
7.23%
Volume
994.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
119.63
MA10
122.34
MA20
116.41
MA60
99.99
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 | 116.94 | 117.49 | 109.09 | 109.64 | 994M |
| 2 | 2026-09-29 | 119.03 | 119.98 | 114.90 | 116.25 | 784M |
| 3 | 2026-09-28 | 126.15 | 128.90 | 117.40 | 119.50 | 1B |
| 4 | 2026-09-24 | 131.00 | 133.50 | 122.60 | 122.60 | 1B |
| 5 | 2026-09-23 | 124.13 | 135.55 | 124.13 | 130.14 | 1B |
| 6 | 2026-09-22 | 124.00 | 128.66 | 121.06 | 124.22 | 916M |
| 7 | 2026-09-21 | 127.00 | 129.00 | 119.50 | 124.30 | 1B |
| 8 | 2026-09-18 | 126.28 | 130.99 | 120.00 | 127.12 | 1B |
| 9 | 2026-09-17 | 124.89 | 127.80 | 122.67 | 123.58 | 724M |
| 10 | 2026-09-16 | 116.00 | 126.61 | 113.22 | 126.00 | 1B |
| 11 | 2026-09-15 | 118.00 | 118.95 | 113.00 | 114.65 | 840M |
| 12 | 2026-09-14 | 115.88 | 124.50 | 114.13 | 120.20 | 1B |
52W
Data range
40.85
58.5%
158.50
High/low over the last 250 trading days, and where the price sits.
← Stocks