Beijing Dinghan Technology Group
鼎汉技术 SZ300011 Forward-adjusted GEM
5.77
-0.09
(-1.54%)
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
5.89
High
5.90
Low
5.76
Prev close
5.86
Amplitude
2.39%
Volume
3.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.82
MA10
5.81
MA20
5.91
MA60
5.87
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 | 5.89 | 5.90 | 5.76 | 5.77 | 3M |
| 2 | 2026-09-29 | 5.77 | 5.89 | 5.74 | 5.86 | 4M |
| 3 | 2026-09-28 | 5.84 | 5.88 | 5.73 | 5.77 | 3M |
| 4 | 2026-09-24 | 5.89 | 5.92 | 5.83 | 5.84 | 3M |
| 5 | 2026-09-23 | 5.91 | 5.98 | 5.80 | 5.88 | 5M |
| 6 | 2026-09-22 | 5.89 | 5.98 | 5.84 | 5.89 | 4M |
| 7 | 2026-09-21 | 5.75 | 5.90 | 5.75 | 5.88 | 4M |
| 8 | 2026-09-18 | 5.77 | 5.88 | 5.75 | 5.75 | 6M |
| 9 | 2026-09-17 | 5.73 | 5.78 | 5.61 | 5.77 | 4M |
| 10 | 2026-09-16 | 5.66 | 5.75 | 5.60 | 5.72 | 3M |
| 11 | 2026-09-15 | 5.90 | 5.90 | 5.65 | 5.66 | 5M |
| 12 | 2026-09-14 | 5.88 | 5.93 | 5.85 | 5.88 | 3M |
52W
Data range
5.35
9.3%
9.87
High/low over the last 250 trading days, and where the price sits.
← Stocks