Dong Yi Ri Sheng Home Decoration Group
东易日盛 SZ002713 Forward-adjusted MAIN
9.80
-0.09
(-0.91%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.95
High
9.99
Low
9.76
Prev close
9.89
Amplitude
2.33%
Volume
10.2M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
10.19
MA10
10.35
MA20
9.98
MA60
9.83
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 | 9.95 | 9.99 | 9.76 | 9.80 | 10M |
| 2 | 2026-09-29 | 10.04 | 10.15 | 9.80 | 9.89 | 13M |
| 3 | 2026-09-28 | 10.47 | 10.47 | 9.96 | 10.04 | 13M |
| 4 | 2026-09-24 | 10.73 | 10.79 | 10.46 | 10.47 | 12M |
| 5 | 2026-09-23 | 11.00 | 11.05 | 10.69 | 10.73 | 15M |
| 6 | 2026-09-22 | 11.15 | 11.26 | 10.82 | 10.88 | 23M |
| 7 | 2026-09-21 | 10.94 | 11.29 | 10.81 | 11.05 | 36M |
| 8 | 2026-09-18 | 10.14 | 10.92 | 10.07 | 10.92 | 26M |
| 9 | 2026-09-17 | 9.83 | 10.09 | 9.76 | 9.93 | 13M |
| 10 | 2026-09-16 | 9.51 | 9.85 | 9.47 | 9.84 | 11M |
| 11 | 2026-09-15 | 9.95 | 10.05 | 9.52 | 9.52 | 13M |
| 12 | 2026-09-14 | 9.55 | 10.10 | 9.52 | 9.93 | 17M |
52W
Data range
3.49
51.8%
15.67
High/low over the last 250 trading days, and where the price sits.
← Stocks