Zoneco Group
獐子岛 SZ002069 Forward-adjusted MAIN
3.65
-0.01
(-0.27%)
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
3.67
High
3.69
Low
3.63
Prev close
3.66
Amplitude
1.64%
Volume
5.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.67
MA10
3.69
MA20
3.76
MA60
3.45
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 | 3.67 | 3.69 | 3.63 | 3.65 | 6M |
| 2 | 2026-09-29 | 3.69 | 3.70 | 3.62 | 3.66 | 7M |
| 3 | 2026-09-28 | 3.68 | 3.70 | 3.62 | 3.67 | 10M |
| 4 | 2026-09-24 | 3.66 | 3.70 | 3.64 | 3.67 | 10M |
| 5 | 2026-09-23 | 3.72 | 3.74 | 3.65 | 3.68 | 12M |
| 6 | 2026-09-22 | 3.81 | 3.81 | 3.66 | 3.74 | 15M |
| 7 | 2026-09-21 | 3.67 | 3.85 | 3.62 | 3.83 | 15M |
| 8 | 2026-09-18 | 3.67 | 3.70 | 3.62 | 3.65 | 10M |
| 9 | 2026-09-17 | 3.66 | 3.70 | 3.56 | 3.68 | 10M |
| 10 | 2026-09-16 | 3.63 | 3.67 | 3.55 | 3.65 | 12M |
| 11 | 2026-09-15 | 3.78 | 3.79 | 3.61 | 3.62 | 14M |
| 12 | 2026-09-14 | 3.88 | 3.88 | 3.73 | 3.78 | 12M |
52W
Data range
2.88
32.8%
5.23
High/low over the last 250 trading days, and where the price sits.
← Stocks