Donglai Coating Technology
东来技术 SH688129 Forward-adjusted STAR
22.61
+0.02
(+0.09%)
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
22.89
High
23.63
Low
22.50
Prev close
22.59
Amplitude
5.00%
Volume
73.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
23.22
MA10
22.76
MA20
22.12
MA60
21.26
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 | 22.89 | 23.63 | 22.50 | 22.61 | 73M |
| 2 | 2026-09-29 | 23.09 | 23.09 | 22.40 | 22.59 | 97M |
| 3 | 2026-09-28 | 23.26 | 24.15 | 22.27 | 22.65 | 119M |
| 4 | 2026-09-24 | 24.54 | 24.54 | 23.52 | 23.84 | 130M |
| 5 | 2026-09-23 | 24.43 | 25.49 | 24.00 | 24.43 | 230M |
| 6 | 2026-09-22 | 22.83 | 24.66 | 22.77 | 24.59 | 234M |
| 7 | 2026-09-21 | 21.86 | 23.05 | 21.43 | 22.84 | 149M |
| 8 | 2026-09-18 | 21.59 | 22.02 | 21.47 | 21.70 | 66M |
| 9 | 2026-09-17 | 21.02 | 21.57 | 20.69 | 21.36 | 80M |
| 10 | 2026-09-16 | 20.17 | 21.14 | 20.17 | 21.00 | 71M |
| 11 | 2026-09-15 | 21.10 | 21.10 | 20.35 | 20.45 | 72M |
| 12 | 2026-09-14 | 20.83 | 21.35 | 20.45 | 21.10 | 78M |
52W
Data range
17.85
30.2%
33.63
High/low over the last 250 trading days, and where the price sits.
← Stocks