Dareway Intelligent Technology
地纬智能 SH688579 Forward-adjusted STAR
7.84
-0.10
(-1.26%)
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
7.95
High
8.01
Low
7.81
Prev close
7.94
Amplitude
2.52%
Volume
262.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.90
MA10
7.83
MA20
7.87
MA60
7.83
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 | 7.95 | 8.01 | 7.81 | 7.84 | 262M |
| 2 | 2026-09-29 | 7.86 | 8.02 | 7.82 | 7.94 | 329M |
| 3 | 2026-09-28 | 7.88 | 8.06 | 7.75 | 7.84 | 327M |
| 4 | 2026-09-24 | 7.97 | 8.00 | 7.87 | 7.92 | 230M |
| 5 | 2026-09-23 | 8.04 | 8.04 | 7.89 | 7.94 | 204M |
| 6 | 2026-09-22 | 7.92 | 8.06 | 7.87 | 8.00 | 383M |
| 7 | 2026-09-21 | 7.68 | 7.90 | 7.68 | 7.88 | 270M |
| 8 | 2026-09-18 | 7.67 | 7.80 | 7.61 | 7.71 | 226M |
| 9 | 2026-09-17 | 7.59 | 7.67 | 7.46 | 7.60 | 204M |
| 10 | 2026-09-16 | 7.50 | 7.63 | 7.44 | 7.60 | 182M |
| 11 | 2026-09-15 | 7.73 | 7.83 | 7.54 | 7.57 | 226M |
| 12 | 2026-09-14 | 7.65 | 7.83 | 7.55 | 7.74 | 272M |
52W
Data range
7.08
11.9%
13.44
High/low over the last 250 trading days, and where the price sits.
← Stocks