Jiangsu Dagang
大港股份 SZ002077 Forward-adjusted MAIN R Margin-eligible · 2023-07-10
13.68
-0.67
(-4.67%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.40
High
14.46
Low
13.61
Prev close
14.35
Amplitude
5.92%
Volume
45.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.34
MA10
14.29
MA20
13.71
MA60
13.43
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 | 14.40 | 14.46 | 13.61 | 13.68 | 45M |
| 2 | 2026-09-29 | 14.50 | 14.92 | 14.25 | 14.35 | 50M |
| 3 | 2026-09-28 | 14.60 | 15.20 | 14.26 | 14.79 | 71M |
| 4 | 2026-09-24 | 13.91 | 15.03 | 13.76 | 14.67 | 70M |
| 5 | 2026-09-23 | 14.00 | 14.28 | 13.69 | 14.19 | 45M |
| 6 | 2026-09-22 | 14.66 | 14.70 | 14.04 | 14.09 | 53M |
| 7 | 2026-09-21 | 14.51 | 14.72 | 14.32 | 14.42 | 56M |
| 8 | 2026-09-18 | 14.10 | 14.56 | 13.92 | 14.50 | 72M |
| 9 | 2026-09-17 | 14.04 | 14.22 | 13.76 | 13.82 | 56M |
| 10 | 2026-09-16 | 13.77 | 14.42 | 13.40 | 14.37 | 79M |
| 11 | 2026-09-15 | 13.60 | 14.05 | 13.51 | 13.66 | 48M |
| 12 | 2026-09-14 | 13.78 | 13.97 | 13.61 | 13.85 | 50M |
52W
Data range
10.85
29.7%
20.39
High/low over the last 250 trading days, and where the price sits.
← Stocks