SF Diamond
四方达 SZ300179 Forward-adjusted GEM
39.16
-2.82
(-6.72%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
42.10
High
42.28
Low
38.98
Prev close
41.98
Amplitude
7.86%
Volume
37.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
42.74
MA10
43.43
MA20
41.50
MA60
38.42
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 | 42.10 | 42.28 | 38.98 | 39.16 | 38M |
| 2 | 2026-09-29 | 42.90 | 42.90 | 40.53 | 41.98 | 37M |
| 3 | 2026-09-28 | 45.00 | 45.30 | 41.61 | 44.44 | 51M |
| 4 | 2026-09-24 | 43.30 | 45.48 | 42.83 | 44.29 | 54M |
| 5 | 2026-09-23 | 42.98 | 45.19 | 41.88 | 43.82 | 50M |
| 6 | 2026-09-22 | 45.20 | 45.32 | 41.85 | 42.16 | 56M |
| 7 | 2026-09-21 | 45.55 | 46.99 | 44.20 | 45.06 | 50M |
| 8 | 2026-09-18 | 44.61 | 45.50 | 43.55 | 45.34 | 55M |
| 9 | 2026-09-17 | 43.59 | 45.70 | 42.51 | 44.59 | 60M |
| 10 | 2026-09-16 | 41.98 | 44.36 | 41.85 | 43.45 | 56M |
| 11 | 2026-09-15 | 43.01 | 43.10 | 41.70 | 41.78 | 54M |
| 12 | 2026-09-14 | 39.61 | 44.57 | 38.50 | 43.36 | 67M |
52W
Data range
9.77
52.3%
66.00
High/low over the last 250 trading days, and where the price sits.
← Stocks