Shenzhen Dvision
ST迪威迅 SZ300167 Forward-adjusted GEM
3.84
+0.08
(+2.13%)
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
3.76
High
3.87
Low
3.70
Prev close
3.76
Amplitude
4.52%
Volume
4.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.88
MA10
3.87
MA20
3.93
MA60
4.06
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 | 3.76 | 3.87 | 3.70 | 3.84 | 4M |
| 2 | 2026-09-29 | 3.80 | 3.85 | 3.75 | 3.76 | 4M |
| 3 | 2026-09-28 | 3.99 | 4.01 | 3.80 | 3.80 | 4M |
| 4 | 2026-09-24 | 3.98 | 4.12 | 3.98 | 4.02 | 3M |
| 5 | 2026-09-23 | 4.08 | 4.12 | 3.99 | 4.00 | 8M |
| 6 | 2026-09-22 | 3.76 | 4.27 | 3.68 | 4.16 | 17M |
| 7 | 2026-09-21 | 3.69 | 3.76 | 3.65 | 3.74 | 4M |
| 8 | 2026-09-18 | 3.81 | 3.84 | 3.70 | 3.70 | 6M |
| 9 | 2026-09-17 | 3.81 | 3.89 | 3.79 | 3.80 | 3M |
| 10 | 2026-09-16 | 3.87 | 3.90 | 3.79 | 3.85 | 2M |
| 11 | 2026-09-15 | 3.98 | 4.00 | 3.84 | 3.85 | 3M |
| 12 | 2026-09-14 | 3.84 | 4.02 | 3.82 | 3.96 | 3M |
52W
Data range
3.15
17.3%
7.15
High/low over the last 250 trading days, and where the price sits.
← Stocks