Dazhong Mining
大中矿业 SZ001203 Forward-adjusted MAIN R Margin-eligible · 2026-04-20
22.28
+0.66
(+3.05%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.65
High
22.47
Low
21.50
Prev close
21.62
Amplitude
4.49%
Volume
13.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.48
MA10
23.16
MA20
24.18
MA60
26.33
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 | 21.65 | 22.47 | 21.50 | 22.28 | 13M |
| 2 | 2026-09-29 | 21.59 | 22.04 | 21.46 | 21.62 | 14M |
| 3 | 2026-09-28 | 22.88 | 22.95 | 21.69 | 21.80 | 16M |
| 4 | 2026-09-24 | 23.35 | 23.66 | 23.11 | 23.11 | 9M |
| 5 | 2026-09-23 | 24.55 | 24.59 | 23.38 | 23.58 | 15M |
| 6 | 2026-09-22 | 24.89 | 24.89 | 24.52 | 24.54 | 11M |
| 7 | 2026-09-21 | 23.78 | 24.85 | 23.75 | 24.74 | 20M |
| 8 | 2026-09-18 | 23.47 | 23.92 | 23.37 | 23.49 | 11M |
| 9 | 2026-09-17 | 23.25 | 23.48 | 22.98 | 23.27 | 13M |
| 10 | 2026-09-16 | 23.13 | 23.49 | 22.63 | 23.20 | 18M |
| 11 | 2026-09-15 | 23.77 | 23.91 | 23.12 | 23.20 | 14M |
| 12 | 2026-09-14 | 23.65 | 24.10 | 23.45 | 23.89 | 10M |
52W
Data range
11.14
25.7%
54.45
High/low over the last 250 trading days, and where the price sits.
← Stocks