Dagang Holding Group
达刚控股 SZ300103 Forward-adjusted GEM
8.05
-0.07
(-0.86%)
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
8.20
High
8.20
Low
7.97
Prev close
8.12
Amplitude
2.83%
Volume
4.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.08
MA10
7.94
MA20
8.13
MA60
7.63
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 | 8.20 | 8.20 | 7.97 | 8.05 | 4M |
| 2 | 2026-09-29 | 7.91 | 8.22 | 7.90 | 8.12 | 6M |
| 3 | 2026-09-28 | 8.19 | 8.29 | 7.79 | 7.91 | 7M |
| 4 | 2026-09-24 | 8.20 | 8.29 | 8.00 | 8.22 | 7M |
| 5 | 2026-09-23 | 7.92 | 8.14 | 7.92 | 8.08 | 5M |
| 6 | 2026-09-22 | 8.11 | 8.20 | 7.87 | 7.99 | 7M |
| 7 | 2026-09-21 | 7.59 | 8.20 | 7.59 | 8.08 | 13M |
| 8 | 2026-09-18 | 7.76 | 7.82 | 7.59 | 7.64 | 6M |
| 9 | 2026-09-17 | 7.65 | 7.83 | 7.45 | 7.68 | 6M |
| 10 | 2026-09-16 | 7.39 | 7.66 | 7.31 | 7.60 | 6M |
| 11 | 2026-09-15 | 7.63 | 7.67 | 7.36 | 7.42 | 6M |
| 12 | 2026-09-14 | 7.89 | 7.89 | 7.61 | 7.65 | 7M |
52W
Data range
5.59
56.0%
9.98
High/low over the last 250 trading days, and where the price sits.
← Stocks