Qingdao Daneng Environmental Protection Equipment
青达环保 SH688501 Forward-adjusted STAR
14.90
-0.40
(-2.61%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.21
High
15.46
Low
14.85
Prev close
15.30
Amplitude
3.99%
Volume
301.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
15.35
MA10
15.35
MA20
14.48
MA60
13.30
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 | 15.21 | 15.46 | 14.85 | 14.90 | 302M |
| 2 | 2026-09-29 | 15.33 | 15.55 | 15.06 | 15.30 | 245M |
| 3 | 2026-09-28 | 15.49 | 15.78 | 15.20 | 15.21 | 436M |
| 4 | 2026-09-24 | 15.79 | 15.95 | 15.30 | 15.40 | 348M |
| 5 | 2026-09-23 | 15.97 | 16.25 | 15.52 | 15.93 | 457M |
| 6 | 2026-09-22 | 16.44 | 16.50 | 15.85 | 15.99 | 715M |
| 7 | 2026-09-21 | 15.55 | 16.60 | 15.24 | 16.39 | 912M |
| 8 | 2026-09-18 | 14.54 | 15.85 | 14.54 | 15.40 | 902M |
| 9 | 2026-09-17 | 14.20 | 14.67 | 14.10 | 14.55 | 402M |
| 10 | 2026-09-16 | 14.28 | 14.59 | 13.79 | 14.39 | 525M |
| 11 | 2026-09-15 | 13.14 | 14.60 | 12.92 | 14.14 | 695M |
| 12 | 2026-09-14 | 13.06 | 13.25 | 12.85 | 13.14 | 181M |
52W
Data range
10.38
40.3%
21.59
High/low over the last 250 trading days, and where the price sits.
← Stocks