Daodaoquan Grain and Oil
道道全 SZ002852 Forward-adjusted MAIN
8.69
+0.09
(+1.05%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.71
High
8.80
Low
8.58
Prev close
8.60
Amplitude
2.56%
Volume
14.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.47
MA10
8.33
MA20
8.54
MA60
8.02
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 | 8.71 | 8.80 | 8.58 | 8.69 | 14M |
| 2 | 2026-09-29 | 8.80 | 8.80 | 8.46 | 8.60 | 22M |
| 3 | 2026-09-28 | 8.18 | 8.90 | 7.86 | 8.90 | 28M |
| 4 | 2026-09-24 | 8.04 | 8.55 | 8.04 | 8.09 | 13M |
| 5 | 2026-09-23 | 8.29 | 8.30 | 8.05 | 8.08 | 8M |
| 6 | 2026-09-22 | 8.24 | 8.34 | 8.12 | 8.28 | 7M |
| 7 | 2026-09-21 | 8.09 | 8.30 | 8.03 | 8.29 | 9M |
| 8 | 2026-09-18 | 8.07 | 8.20 | 8.00 | 8.14 | 10M |
| 9 | 2026-09-17 | 7.92 | 8.22 | 7.85 | 8.18 | 12M |
| 10 | 2026-09-16 | 7.99 | 8.06 | 7.76 | 8.03 | 9M |
| 11 | 2026-09-15 | 8.39 | 8.43 | 7.90 | 7.92 | 15M |
| 12 | 2026-09-14 | 8.60 | 8.68 | 8.33 | 8.37 | 13M |
52W
Data range
6.96
34.2%
12.02
High/low over the last 250 trading days, and where the price sits.
← Stocks