Sichuan Dowell Science and Technology
达威股份 SZ300535 Forward-adjusted GEM
15.87
-0.07
(-0.44%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.98
High
16.13
Low
15.66
Prev close
15.94
Amplitude
2.95%
Volume
1.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.82
MA10
15.59
MA20
15.84
MA60
15.08
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 | 15.98 | 16.13 | 15.66 | 15.87 | 2M |
| 2 | 2026-09-29 | 15.65 | 16.05 | 15.41 | 15.94 | 2M |
| 3 | 2026-09-28 | 15.75 | 15.92 | 15.43 | 15.65 | 2M |
| 4 | 2026-09-24 | 15.73 | 16.03 | 15.68 | 15.82 | 2M |
| 5 | 2026-09-23 | 15.86 | 15.98 | 15.55 | 15.84 | 2M |
| 6 | 2026-09-22 | 15.64 | 15.98 | 15.49 | 15.70 | 2M |
| 7 | 2026-09-21 | 15.25 | 15.65 | 15.16 | 15.57 | 2M |
| 8 | 2026-09-18 | 15.38 | 15.51 | 15.11 | 15.25 | 2M |
| 9 | 2026-09-17 | 15.03 | 15.36 | 14.82 | 15.22 | 2M |
| 10 | 2026-09-16 | 14.90 | 15.20 | 14.67 | 15.05 | 2M |
| 11 | 2026-09-15 | 15.64 | 15.64 | 14.88 | 15.00 | 2M |
| 12 | 2026-09-14 | 15.37 | 15.92 | 15.15 | 15.64 | 2M |
52W
Data range
11.90
34.2%
23.50
High/low over the last 250 trading days, and where the price sits.
← Stocks