SinoDaan
中达安 SZ300635 Forward-adjusted GEM
11.86
-0.13
(-1.08%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.09
High
12.15
Low
11.79
Prev close
11.99
Amplitude
3.00%
Volume
2.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.86
MA10
11.81
MA20
12.02
MA60
11.54
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 | 12.09 | 12.15 | 11.79 | 11.86 | 2M |
| 2 | 2026-09-29 | 11.80 | 12.06 | 11.69 | 11.99 | 3M |
| 3 | 2026-09-28 | 11.91 | 11.97 | 11.62 | 11.74 | 3M |
| 4 | 2026-09-24 | 11.79 | 11.90 | 11.69 | 11.88 | 3M |
| 5 | 2026-09-23 | 11.91 | 11.99 | 11.78 | 11.81 | 3M |
| 6 | 2026-09-22 | 11.97 | 12.14 | 11.86 | 11.93 | 4M |
| 7 | 2026-09-21 | 11.76 | 12.00 | 11.60 | 11.95 | 4M |
| 8 | 2026-09-18 | 11.75 | 11.88 | 11.66 | 11.72 | 3M |
| 9 | 2026-09-17 | 11.58 | 11.74 | 11.30 | 11.68 | 3M |
| 10 | 2026-09-16 | 11.31 | 11.70 | 11.17 | 11.58 | 4M |
| 11 | 2026-09-15 | 11.86 | 11.86 | 11.35 | 11.37 | 4M |
| 12 | 2026-09-14 | 11.84 | 12.09 | 11.55 | 11.88 | 4M |
52W
Data range
8.87
29.9%
18.86
High/low over the last 250 trading days, and where the price sits.
← Stocks