Huizhou Desay SV Automotive
德赛西威 SZ002920 Forward-adjusted MAIN R Margin-eligible · 2021-04-19
79.28
+0.03
(+0.04%)
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
79.26
High
81.15
Low
78.79
Prev close
79.25
Amplitude
2.98%
Volume
3.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
80.98
MA10
82.49
MA20
84.43
MA60
86.70
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 | 79.26 | 81.15 | 78.79 | 79.28 | 4M |
| 2 | 2026-09-29 | 80.01 | 80.58 | 78.30 | 79.25 | 5M |
| 3 | 2026-09-28 | 82.50 | 82.98 | 79.76 | 80.00 | 6M |
| 4 | 2026-09-24 | 83.39 | 84.86 | 82.88 | 82.88 | 3M |
| 5 | 2026-09-23 | 84.50 | 84.50 | 83.07 | 83.51 | 3M |
| 6 | 2026-09-22 | 84.85 | 85.50 | 84.63 | 84.71 | 3M |
| 7 | 2026-09-21 | 84.74 | 85.28 | 84.20 | 84.57 | 3M |
| 8 | 2026-09-18 | 85.15 | 85.28 | 84.00 | 84.73 | 5M |
| 9 | 2026-09-17 | 80.90 | 84.66 | 80.80 | 84.43 | 8M |
| 10 | 2026-09-16 | 82.00 | 82.16 | 80.18 | 81.57 | 6M |
| 11 | 2026-09-15 | 84.28 | 84.80 | 82.09 | 82.23 | 4M |
| 12 | 2026-09-14 | 83.47 | 85.21 | 82.80 | 84.28 | 4M |
52W
Data range
76.93
3.1%
152.93
High/low over the last 250 trading days, and where the price sits.
← Stocks