Dongjiang Environmental
东江环保 SZ002672 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.70
+0.02
(+0.54%)
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
3.72
High
3.94
Low
3.63
Prev close
3.68
Amplitude
8.42%
Volume
24.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.73
MA10
3.72
MA20
3.73
MA60
3.58
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 | 3.72 | 3.94 | 3.63 | 3.70 | 24M |
| 2 | 2026-09-29 | 3.66 | 3.83 | 3.63 | 3.68 | 29M |
| 3 | 2026-09-28 | 3.80 | 3.94 | 3.59 | 3.67 | 36M |
| 4 | 2026-09-24 | 3.81 | 3.82 | 3.66 | 3.71 | 36M |
| 5 | 2026-09-23 | 4.19 | 4.33 | 3.83 | 3.89 | 62M |
| 6 | 2026-09-22 | 3.67 | 4.03 | 3.59 | 4.03 | 17M |
| 7 | 2026-09-21 | 3.59 | 3.66 | 3.59 | 3.66 | 8M |
| 8 | 2026-09-18 | 3.67 | 3.69 | 3.57 | 3.57 | 10M |
| 9 | 2026-09-17 | 3.60 | 3.67 | 3.53 | 3.67 | 7M |
| 10 | 2026-09-16 | 3.59 | 3.65 | 3.54 | 3.63 | 6M |
| 11 | 2026-09-15 | 3.73 | 3.73 | 3.56 | 3.58 | 8M |
| 12 | 2026-09-14 | 3.72 | 3.77 | 3.67 | 3.73 | 6M |
52W
Data range
3.05
24.5%
5.70
High/low over the last 250 trading days, and where the price sits.
← Stocks