Damon Technology Group
德马科技 SH688360 Forward-adjusted STAR
15.77
-0.26
(-1.62%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.21
High
16.39
Low
15.72
Prev close
16.03
Amplitude
4.18%
Volume
376.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.15
MA10
15.63
MA20
15.10
MA60
15.18
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 | 16.21 | 16.39 | 15.72 | 15.77 | 376M |
| 2 | 2026-09-29 | 16.25 | 16.34 | 15.81 | 16.03 | 466M |
| 3 | 2026-09-28 | 16.31 | 16.79 | 16.18 | 16.19 | 596M |
| 4 | 2026-09-24 | 16.36 | 16.61 | 16.18 | 16.40 | 472M |
| 5 | 2026-09-23 | 16.00 | 16.47 | 15.80 | 16.36 | 540M |
| 6 | 2026-09-22 | 15.98 | 16.03 | 15.63 | 15.85 | 439M |
| 7 | 2026-09-21 | 15.00 | 15.97 | 15.00 | 15.80 | 726M |
| 8 | 2026-09-18 | 14.55 | 15.05 | 14.52 | 15.00 | 407M |
| 9 | 2026-09-17 | 14.30 | 14.62 | 14.18 | 14.55 | 265M |
| 10 | 2026-09-16 | 14.07 | 14.35 | 13.81 | 14.30 | 311M |
| 11 | 2026-09-15 | 14.01 | 14.38 | 14.01 | 14.12 | 255M |
| 12 | 2026-09-14 | 14.05 | 14.21 | 13.76 | 13.98 | 199M |
52W
Data range
13.00
18.6%
27.89
High/low over the last 250 trading days, and where the price sits.
← Stocks