Daoming Optics&chemical
道明光学 SZ002632 Forward-adjusted MAIN
8.94
-0.08
(-0.89%)
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
9.12
High
9.20
Low
8.93
Prev close
9.02
Amplitude
2.99%
Volume
12.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.28
MA10
9.40
MA20
9.42
MA60
8.78
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 | 9.12 | 9.20 | 8.93 | 8.94 | 12M |
| 2 | 2026-09-29 | 9.10 | 9.29 | 9.01 | 9.02 | 13M |
| 3 | 2026-09-28 | 9.55 | 9.62 | 9.08 | 9.12 | 13M |
| 4 | 2026-09-24 | 9.73 | 9.83 | 9.58 | 9.59 | 13M |
| 5 | 2026-09-23 | 9.81 | 9.85 | 9.63 | 9.73 | 19M |
| 6 | 2026-09-22 | 9.96 | 10.03 | 9.71 | 9.81 | 27M |
| 7 | 2026-09-21 | 9.60 | 10.13 | 9.41 | 10.03 | 40M |
| 8 | 2026-09-18 | 9.11 | 9.75 | 9.10 | 9.54 | 39M |
| 9 | 2026-09-17 | 8.99 | 9.39 | 8.80 | 9.07 | 28M |
| 10 | 2026-09-16 | 9.12 | 9.29 | 9.00 | 9.18 | 26M |
| 11 | 2026-09-15 | 9.58 | 9.74 | 9.19 | 9.24 | 35M |
| 12 | 2026-09-14 | 9.42 | 9.87 | 9.37 | 9.56 | 34M |
52W
Data range
7.46
16.6%
16.39
High/low over the last 250 trading days, and where the price sits.
← Stocks