Shenzhen Topraysolar
拓日新能 SZ002218 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
3.83
+0.08
(+2.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.76
High
3.90
Low
3.73
Prev close
3.75
Amplitude
4.53%
Volume
42.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.78
MA10
4.04
MA20
4.07
MA60
3.96
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 | 3.76 | 3.90 | 3.73 | 3.83 | 43M |
| 2 | 2026-09-29 | 3.67 | 3.81 | 3.64 | 3.75 | 42M |
| 3 | 2026-09-28 | 3.79 | 3.88 | 3.63 | 3.68 | 46M |
| 4 | 2026-09-24 | 3.90 | 3.92 | 3.76 | 3.77 | 56M |
| 5 | 2026-09-23 | 4.13 | 4.14 | 3.81 | 3.89 | 115M |
| 6 | 2026-09-22 | 4.32 | 4.32 | 4.13 | 4.17 | 80M |
| 7 | 2026-09-21 | 4.26 | 4.32 | 4.21 | 4.32 | 62M |
| 8 | 2026-09-18 | 4.26 | 4.37 | 4.21 | 4.30 | 89M |
| 9 | 2026-09-17 | 4.40 | 4.42 | 4.13 | 4.29 | 153M |
| 10 | 2026-09-16 | 4.23 | 4.60 | 4.17 | 4.42 | 221M |
| 11 | 2026-09-15 | 4.29 | 4.30 | 4.16 | 4.18 | 82M |
| 12 | 2026-09-14 | 4.42 | 4.54 | 4.24 | 4.32 | 177M |
52W
Data range
3.27
11.4%
8.18
High/low over the last 250 trading days, and where the price sits.
← Stocks