Dingli
世纪鼎利 SZ300050 Forward-adjusted GEM
6.77
-0.14
(-2.03%)
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
6.95
High
7.03
Low
6.75
Prev close
6.91
Amplitude
4.05%
Volume
17.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.15
MA10
7.25
MA20
7.20
MA60
6.36
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 | 6.95 | 7.03 | 6.75 | 6.77 | 18M |
| 2 | 2026-09-29 | 7.04 | 7.09 | 6.90 | 6.91 | 18M |
| 3 | 2026-09-28 | 7.35 | 7.46 | 6.97 | 7.04 | 26M |
| 4 | 2026-09-24 | 7.52 | 7.57 | 7.24 | 7.43 | 23M |
| 5 | 2026-09-23 | 7.50 | 7.80 | 7.40 | 7.58 | 37M |
| 6 | 2026-09-22 | 7.22 | 7.53 | 7.15 | 7.52 | 37M |
| 7 | 2026-09-21 | 7.20 | 7.24 | 7.01 | 7.21 | 25M |
| 8 | 2026-09-18 | 7.52 | 7.58 | 7.10 | 7.20 | 31M |
| 9 | 2026-09-17 | 7.30 | 7.53 | 7.14 | 7.45 | 32M |
| 10 | 2026-09-16 | 7.18 | 7.40 | 7.05 | 7.37 | 29M |
| 11 | 2026-09-15 | 7.28 | 7.30 | 7.01 | 7.13 | 29M |
| 12 | 2026-09-14 | 7.31 | 7.39 | 7.14 | 7.28 | 28M |
52W
Data range
4.70
57.7%
8.29
High/low over the last 250 trading days, and where the price sits.
← Stocks