Shenzhen Das Intellitech
达实智能 SZ002421 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.17
-0.04
(-1.25%)
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
3.22
High
3.24
Low
3.11
Prev close
3.21
Amplitude
4.05%
Volume
96.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.16
MA10
3.18
MA20
3.25
MA60
3.16
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 | 3.22 | 3.24 | 3.11 | 3.17 | 97M |
| 2 | 2026-09-29 | 3.09 | 3.26 | 3.09 | 3.21 | 146M |
| 3 | 2026-09-28 | 3.19 | 3.26 | 3.08 | 3.13 | 153M |
| 4 | 2026-09-24 | 3.15 | 3.19 | 3.09 | 3.11 | 63M |
| 5 | 2026-09-23 | 3.25 | 3.29 | 3.16 | 3.16 | 94M |
| 6 | 2026-09-22 | 3.26 | 3.33 | 3.23 | 3.28 | 125M |
| 7 | 2026-09-21 | 3.19 | 3.26 | 3.18 | 3.24 | 102M |
| 8 | 2026-09-18 | 3.17 | 3.19 | 3.14 | 3.17 | 66M |
| 9 | 2026-09-17 | 3.13 | 3.17 | 3.11 | 3.14 | 57M |
| 10 | 2026-09-16 | 3.10 | 3.18 | 3.08 | 3.17 | 68M |
| 11 | 2026-09-15 | 3.24 | 3.25 | 3.12 | 3.13 | 85M |
| 12 | 2026-09-14 | 3.22 | 3.25 | 3.18 | 3.23 | 74M |
52W
Data range
2.40
20.5%
6.16
High/low over the last 250 trading days, and where the price sits.
← Stocks