Daan Gene
达安基因 SZ002030 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.75
+0.11
(+1.95%)
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
5.65
High
5.80
Low
5.63
Prev close
5.64
Amplitude
3.01%
Volume
23.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.66
MA10
5.53
MA20
5.47
MA60
5.45
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 | 5.65 | 5.80 | 5.63 | 5.75 | 23M |
| 2 | 2026-09-29 | 5.59 | 5.70 | 5.55 | 5.64 | 15M |
| 3 | 2026-09-28 | 5.77 | 5.82 | 5.57 | 5.62 | 21M |
| 4 | 2026-09-24 | 5.56 | 5.79 | 5.55 | 5.67 | 30M |
| 5 | 2026-09-23 | 5.60 | 5.68 | 5.58 | 5.60 | 21M |
| 6 | 2026-09-22 | 5.58 | 5.67 | 5.53 | 5.58 | 24M |
| 7 | 2026-09-21 | 5.43 | 5.64 | 5.38 | 5.62 | 36M |
| 8 | 2026-09-18 | 5.28 | 5.50 | 5.27 | 5.37 | 21M |
| 9 | 2026-09-17 | 5.20 | 5.30 | 5.19 | 5.27 | 12M |
| 10 | 2026-09-16 | 5.20 | 5.25 | 5.16 | 5.22 | 9M |
| 11 | 2026-09-15 | 5.34 | 5.34 | 5.21 | 5.21 | 10M |
| 12 | 2026-09-14 | 5.28 | 5.37 | 5.20 | 5.35 | 11M |
52W
Data range
4.80
27.9%
8.20
High/low over the last 250 trading days, and where the price sits.
← Stocks