Dezhan Healthcare
德展健康 SZ000813 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.23
+0.03
(+0.94%)
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
3.21
High
3.25
Low
3.19
Prev close
3.20
Amplitude
1.88%
Volume
19.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.21
MA10
3.24
MA20
3.34
MA60
3.35
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 | 3.21 | 3.25 | 3.19 | 3.23 | 20M |
| 2 | 2026-09-29 | 3.22 | 3.26 | 3.19 | 3.20 | 21M |
| 3 | 2026-09-28 | 3.20 | 3.24 | 3.16 | 3.20 | 20M |
| 4 | 2026-09-24 | 3.23 | 3.27 | 3.18 | 3.20 | 19M |
| 5 | 2026-09-23 | 3.30 | 3.32 | 3.23 | 3.23 | 30M |
| 6 | 2026-09-22 | 3.34 | 3.38 | 3.30 | 3.31 | 38M |
| 7 | 2026-09-21 | 3.25 | 3.38 | 3.24 | 3.36 | 44M |
| 8 | 2026-09-18 | 3.21 | 3.26 | 3.19 | 3.25 | 21M |
| 9 | 2026-09-17 | 3.18 | 3.25 | 3.17 | 3.21 | 20M |
| 10 | 2026-09-16 | 3.17 | 3.21 | 3.15 | 3.20 | 22M |
| 11 | 2026-09-15 | 3.28 | 3.32 | 3.17 | 3.17 | 45M |
| 12 | 2026-09-14 | 3.34 | 3.37 | 3.28 | 3.31 | 42M |
52W
Data range
2.75
24.1%
4.74
High/low over the last 250 trading days, and where the price sits.
← Stocks