Ningbo David Medical Device

戴维医疗 SZ300314 Forward-adjusted GEM

12.86 +0.12 (+0.94%)

Sectors

ThemePulse Oximeters -0.70% IndustryMedical Devices +1.15%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

12.86

High

13.29

Low

12.80

Prev close

12.74

Amplitude

3.85%

Volume

8.0M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

12.79

MA10

12.37

MA20

11.90

MA60

11.20

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	12.86	13.29	12.80	12.86	8M
2	2026-09-29	12.88	12.92	12.56	12.74	9M
3	2026-09-28	12.76	13.40	12.76	12.90	13M
4	2026-09-24	12.75	12.92	12.35	12.85	10M
5	2026-09-23	12.89	12.95	12.54	12.62	11M
6	2026-09-22	11.95	13.17	11.92	13.01	18M
7	2026-09-21	11.67	12.07	11.62	12.01	6M
8	2026-09-18	11.57	11.82	11.47	11.60	6M
9	2026-09-17	11.53	11.64	11.38	11.51	6M
10	2026-09-16	11.18	11.95	11.07	11.57	11M
11	2026-09-15	11.42	11.48	11.15	11.18	4M
12	2026-09-14	10.90	11.53	10.83	11.46	7M

52W

Data range

8.89 49.6% 16.90

High/low over the last 250 trading days, and where the price sits.

← Stocks