登海种业
SZ002041 Forward-adjusted MAIN
10.23
+0.93
(+10.00%)
Open
9.39
High
10.23
Low
9.35
Prev close
9.30
Amplitude
9.46%
Volume
3,449.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.82
MA10
10.07
MA20
10.50
MA60
9.58
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 | 9.39 | 10.23 | 9.35 | 10.23 | 3,450万 |
| 2 | 2026-09-29 | 9.35 | 9.46 | 9.27 | 9.30 | 1,584万 |
| 3 | 2026-09-28 | 9.99 | 10.01 | 9.28 | 9.40 | 2,643万 |
| 4 | 2026-09-24 | 10.25 | 10.35 | 9.89 | 9.94 | 2,003万 |
| 5 | 2026-09-23 | 10.41 | 10.48 | 10.13 | 10.24 | 2,457万 |
| 6 | 2026-09-22 | 10.50 | 10.67 | 10.36 | 10.47 | 2,973万 |
| 7 | 2026-09-21 | 10.20 | 10.69 | 10.13 | 10.57 | 4,609万 |
| 8 | 2026-09-18 | 10.00 | 10.46 | 9.89 | 10.29 | 5,404万 |
| 9 | 2026-09-17 | 9.79 | 10.67 | 9.72 | 10.41 | 7,593万 |
| 10 | 2026-09-16 | 9.75 | 9.94 | 9.68 | 9.82 | 2,875万 |
| 11 | 2026-09-15 | 10.18 | 10.26 | 9.75 | 9.75 | 3,984万 |
| 12 | 2026-09-14 | 10.71 | 10.77 | 9.99 | 10.13 | 5,466万 |
52W
Data range
7.75
51.1%
12.60
High/low over the last 250 trading days, and where the price sits.
← Stocks