Chutian Dragon
楚天龙 SZ003040 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
14.39
+0.19
(+1.34%)
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
14.30
High
14.60
Low
14.06
Prev close
14.20
Amplitude
3.80%
Volume
34.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.61
MA10
15.59
MA20
17.62
MA60
13.99
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 | 14.30 | 14.60 | 14.06 | 14.39 | 35M |
| 2 | 2026-09-29 | 14.00 | 14.31 | 13.92 | 14.20 | 28M |
| 3 | 2026-09-28 | 14.36 | 14.38 | 13.95 | 14.05 | 40M |
| 4 | 2026-09-24 | 14.90 | 15.18 | 14.44 | 14.50 | 68M |
| 5 | 2026-09-23 | 17.10 | 17.11 | 15.91 | 15.91 | 68M |
| 6 | 2026-09-22 | 17.47 | 18.12 | 16.71 | 17.68 | 108M |
| 7 | 2026-09-21 | 17.90 | 18.02 | 16.50 | 17.31 | 117M |
| 8 | 2026-09-18 | 15.90 | 16.49 | 15.67 | 16.38 | 60M |
| 9 | 2026-09-17 | 15.56 | 16.04 | 15.43 | 15.74 | 46M |
| 10 | 2026-09-16 | 15.69 | 15.98 | 15.50 | 15.76 | 35M |
| 11 | 2026-09-15 | 16.39 | 16.53 | 15.79 | 15.82 | 50M |
| 12 | 2026-09-14 | 17.00 | 17.15 | 16.28 | 16.64 | 56M |
52W
Data range
9.78
33.9%
23.36
High/low over the last 250 trading days, and where the price sits.
← Stocks