Huaiji Dengyun Auto-parts
登云股份 SZ002715 Forward-adjusted MAIN
13.28
-0.02
(-0.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.36
High
13.45
Low
13.09
Prev close
13.30
Amplitude
2.71%
Volume
1.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.16
MA10
13.14
MA20
13.46
MA60
13.66
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 | 13.36 | 13.45 | 13.09 | 13.28 | 2M |
| 2 | 2026-09-29 | 13.02 | 13.43 | 12.89 | 13.30 | 3M |
| 3 | 2026-09-28 | 13.13 | 13.20 | 12.81 | 13.02 | 3M |
| 4 | 2026-09-24 | 13.01 | 13.23 | 12.98 | 13.11 | 2M |
| 5 | 2026-09-23 | 13.34 | 13.34 | 12.98 | 13.09 | 2M |
| 6 | 2026-09-22 | 13.23 | 13.40 | 13.15 | 13.30 | 3M |
| 7 | 2026-09-21 | 13.04 | 13.24 | 12.98 | 13.23 | 3M |
| 8 | 2026-09-18 | 13.13 | 13.22 | 12.95 | 13.11 | 2M |
| 9 | 2026-09-17 | 12.93 | 13.16 | 12.68 | 13.10 | 2M |
| 10 | 2026-09-16 | 12.73 | 12.96 | 12.49 | 12.87 | 3M |
| 11 | 2026-09-15 | 13.28 | 13.34 | 12.68 | 12.76 | 3M |
| 12 | 2026-09-14 | 13.30 | 13.52 | 13.11 | 13.33 | 2M |
52W
Data range
11.44
9.7%
30.34
High/low over the last 250 trading days, and where the price sits.
← Stocks