Zhongyan Technology
中岩大地 SZ003001 Forward-adjusted MAIN
19.40
-1.02
(-5.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.41
High
20.66
Low
19.36
Prev close
20.42
Amplitude
6.37%
Volume
17.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.45
MA10
20.30
MA20
18.23
MA60
17.75
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 | 20.41 | 20.66 | 19.36 | 19.40 | 17M |
| 2 | 2026-09-29 | 19.97 | 21.81 | 19.84 | 20.42 | 24M |
| 3 | 2026-09-28 | 23.20 | 23.20 | 19.62 | 19.83 | 19M |
| 4 | 2026-09-24 | 21.39 | 21.88 | 20.87 | 21.10 | 12M |
| 5 | 2026-09-23 | 21.37 | 21.76 | 20.81 | 21.50 | 18M |
| 6 | 2026-09-22 | 20.72 | 21.99 | 20.50 | 21.08 | 20M |
| 7 | 2026-09-21 | 19.82 | 21.02 | 19.38 | 20.88 | 30M |
| 8 | 2026-09-18 | 20.69 | 21.93 | 19.35 | 20.00 | 38M |
| 9 | 2026-09-17 | 19.03 | 20.32 | 17.92 | 20.32 | 36M |
| 10 | 2026-09-16 | 18.47 | 18.47 | 18.46 | 18.47 | 6M |
| 11 | 2026-09-15 | 15.85 | 16.96 | 15.60 | 16.79 | 13M |
| 12 | 2026-09-14 | 15.56 | 15.94 | 15.40 | 15.85 | 4M |
52W
Data range
12.60
48.8%
26.52
High/low over the last 250 trading days, and where the price sits.
← Stocks