Dongguan Development
东莞控股 SZ000828 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
9.97
+0.06
(+0.61%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.93
High
10.01
Low
9.88
Prev close
9.91
Amplitude
1.31%
Volume
3.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.90
MA10
9.93
MA20
9.94
MA60
9.82
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 | 9.93 | 10.01 | 9.88 | 9.97 | 4M |
| 2 | 2026-09-29 | 9.84 | 9.98 | 9.79 | 9.91 | 4M |
| 3 | 2026-09-28 | 9.86 | 9.90 | 9.72 | 9.78 | 4M |
| 4 | 2026-09-24 | 9.96 | 9.98 | 9.83 | 9.89 | 4M |
| 5 | 2026-09-23 | 9.94 | 10.01 | 9.90 | 9.96 | 4M |
| 6 | 2026-09-22 | 9.97 | 9.97 | 9.88 | 9.89 | 5M |
| 7 | 2026-09-21 | 9.95 | 10.01 | 9.91 | 9.95 | 4M |
| 8 | 2026-09-18 | 9.97 | 10.03 | 9.92 | 9.95 | 5M |
| 9 | 2026-09-17 | 9.98 | 10.07 | 9.86 | 9.99 | 5M |
| 10 | 2026-09-16 | 9.86 | 10.00 | 9.83 | 10.00 | 5M |
| 11 | 2026-09-15 | 9.88 | 10.00 | 9.79 | 9.91 | 6M |
| 12 | 2026-09-14 | 9.90 | 9.96 | 9.86 | 9.93 | 4M |
52W
Data range
9.00
35.0%
11.78
High/low over the last 250 trading days, and where the price sits.
← Stocks