Fuxin Dare Automotive Parts
德尔股份 SZ300473 Forward-adjusted GEM
36.75
-1.56
(-4.07%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
38.18
High
38.30
Low
35.02
Prev close
38.31
Amplitude
8.56%
Volume
16.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
36.78
MA10
34.49
MA20
30.98
MA60
25.75
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 | 38.18 | 38.30 | 35.02 | 36.75 | 16M |
| 2 | 2026-09-29 | 36.40 | 38.68 | 35.90 | 38.31 | 16M |
| 3 | 2026-09-28 | 36.71 | 37.24 | 35.70 | 36.07 | 12M |
| 4 | 2026-09-24 | 36.43 | 37.17 | 35.56 | 36.36 | 11M |
| 5 | 2026-09-23 | 35.10 | 37.25 | 34.57 | 36.43 | 13M |
| 6 | 2026-09-22 | 34.80 | 36.39 | 34.68 | 34.97 | 15M |
| 7 | 2026-09-21 | 30.50 | 34.94 | 30.44 | 34.80 | 21M |
| 8 | 2026-09-18 | 30.40 | 30.77 | 30.26 | 30.45 | 5M |
| 9 | 2026-09-17 | 30.21 | 30.43 | 29.59 | 30.24 | 6M |
| 10 | 2026-09-16 | 27.99 | 30.75 | 27.94 | 30.50 | 11M |
| 11 | 2026-09-15 | 28.61 | 29.09 | 27.84 | 28.04 | 5M |
| 12 | 2026-09-14 | 28.85 | 28.85 | 27.60 | 28.68 | 7M |
52W
Data range
19.96
87.4%
39.18
High/low over the last 250 trading days, and where the price sits.
← Stocks