ZHE Jiang DALI Technology
大立科技 SZ002214 Forward-adjusted MAIN
17.65
-0.13
(-0.73%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.80
High
17.95
Low
17.45
Prev close
17.78
Amplitude
2.81%
Volume
3.0M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
17.95
MA10
17.99
MA20
17.39
MA60
15.04
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 | 17.80 | 17.95 | 17.45 | 17.65 | 3M |
| 2 | 2026-09-29 | 17.72 | 17.94 | 17.43 | 17.78 | 5M |
| 3 | 2026-09-28 | 18.30 | 18.50 | 17.34 | 17.55 | 8M |
| 4 | 2026-09-24 | 18.50 | 18.53 | 18.00 | 18.22 | 6M |
| 5 | 2026-09-23 | 18.63 | 18.82 | 18.50 | 18.54 | 5M |
| 6 | 2026-09-22 | 18.86 | 19.19 | 18.51 | 18.63 | 8M |
| 7 | 2026-09-21 | 18.03 | 19.09 | 17.91 | 18.82 | 10M |
| 8 | 2026-09-18 | 17.50 | 18.30 | 17.50 | 18.00 | 8M |
| 9 | 2026-09-17 | 17.30 | 17.79 | 17.17 | 17.51 | 7M |
| 10 | 2026-09-16 | 17.01 | 17.28 | 16.88 | 17.24 | 5M |
| 11 | 2026-09-15 | 16.88 | 17.33 | 16.74 | 17.05 | 5M |
| 12 | 2026-09-14 | 17.00 | 17.14 | 16.69 | 16.97 | 5M |
52W
Data range
10.90
63.3%
21.56
High/low over the last 250 trading days, and where the price sits.
← Stocks