Dencare (Chongqing) Oral Care
登康口腔 SZ001328 Forward-adjusted MAIN R Margin-eligible · 2023-04-10
31.60
+1.15
(+3.78%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
30.66
High
31.99
Low
30.46
Prev close
30.45
Amplitude
5.02%
Volume
2.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.53
MA10
30.21
MA20
30.07
MA60
29.43
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.66 | 31.99 | 30.46 | 31.60 | 2M |
| 2 | 2026-09-29 | 30.52 | 30.80 | 30.21 | 30.45 | 926K |
| 3 | 2026-09-28 | 30.47 | 30.89 | 30.08 | 30.52 | 1M |
| 4 | 2026-09-24 | 29.91 | 31.13 | 29.70 | 30.32 | 2M |
| 5 | 2026-09-23 | 30.33 | 30.45 | 29.68 | 29.76 | 558K |
| 6 | 2026-09-22 | 30.35 | 30.50 | 29.94 | 30.32 | 857K |
| 7 | 2026-09-21 | 29.99 | 30.41 | 29.98 | 30.26 | 729K |
| 8 | 2026-09-18 | 29.98 | 30.44 | 29.50 | 29.98 | 904K |
| 9 | 2026-09-17 | 29.02 | 29.97 | 29.00 | 29.63 | 684K |
| 10 | 2026-09-16 | 29.22 | 29.47 | 28.56 | 29.29 | 970K |
| 11 | 2026-09-15 | 30.15 | 30.15 | 28.75 | 29.14 | 1M |
| 12 | 2026-09-14 | 29.16 | 30.43 | 29.05 | 29.85 | 1M |
52W
Data range
24.30
38.0%
43.50
High/low over the last 250 trading days, and where the price sits.
← Stocks