Doushen(beijing) Education&technology
ST豆神 SZ300010 Forward-adjusted GEM
5.10
+0.15
(+3.03%)
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
5.01
High
5.10
Low
4.72
Prev close
4.95
Amplitude
7.68%
Volume
75.4M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
5.13
MA10
5.11
MA20
4.85
MA60
3.14
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 | 5.01 | 5.10 | 4.72 | 5.10 | 75M |
| 2 | 2026-09-29 | 5.05 | 5.20 | 4.95 | 4.95 | 61M |
| 3 | 2026-09-28 | 5.30 | 5.37 | 4.92 | 4.98 | 79M |
| 4 | 2026-09-24 | 5.25 | 5.42 | 5.18 | 5.34 | 75M |
| 5 | 2026-09-23 | 5.28 | 5.48 | 5.11 | 5.27 | 101M |
| 6 | 2026-09-22 | 5.40 | 5.65 | 5.16 | 5.32 | 133M |
| 7 | 2026-09-21 | 5.16 | 5.55 | 5.02 | 5.48 | 125M |
| 8 | 2026-09-18 | 4.99 | 5.19 | 4.95 | 5.09 | 105M |
| 9 | 2026-09-17 | 4.58 | 5.10 | 4.52 | 4.94 | 130M |
| 10 | 2026-09-16 | 4.60 | 4.73 | 4.30 | 4.59 | 149M |
| 11 | 2026-09-15 | 4.40 | 4.79 | 4.35 | 4.73 | 154M |
| 12 | 2026-09-14 | 5.50 | 5.67 | 4.33 | 4.49 | 245M |
52W
Data range
1.83
42.2%
9.57
High/low over the last 250 trading days, and where the price sits.
← Stocks