Shenzhen Desay Battery Technology

德赛电池 SZ000049 Forward-adjusted MAIN R Margin-eligible · 2013-01-31

22.40 +0.41 (+1.86%)

Sectors

ThemeAI Glasses -1.35% ThemeWireless Charging -1.14% ThemeTWS -1.41% ThemeApple Concept -1.51% ThemeSodium-Ion Batteries +0.58% IndustryBatteries +0.82% RegionShenzhen -0.84%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

22.06

High

22.55

Low

21.95

Prev close

21.99

Amplitude

2.73%

Volume

5.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

22.13

MA10

22.23

MA20

22.44

MA60

23.62

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	22.06	22.55	21.95	22.40	5M
2	2026-09-29	21.65	22.19	21.65	21.99	4M
3	2026-09-28	22.16	22.26	21.47	21.65	4M
4	2026-09-24	22.46	22.60	22.16	22.17	3M
5	2026-09-23	22.43	22.63	22.25	22.46	4M
6	2026-09-22	22.43	22.68	22.42	22.48	5M
7	2026-09-21	22.31	22.44	22.22	22.43	4M
8	2026-09-18	22.27	22.45	22.19	22.29	4M
9	2026-09-17	22.06	22.36	22.02	22.20	4M
10	2026-09-16	21.86	22.48	21.71	22.27	5M
11	2026-09-15	22.10	22.21	21.88	21.90	3M
12	2026-09-14	21.68	22.22	21.62	22.13	4M

52W

Data range

21.47 9.5% 31.27

High/low over the last 250 trading days, and where the price sits.

← Stocks