Jiangsu Daybright Intelligent Electric
大烨智能 SZ300670 Forward-adjusted GEM
7.24
-0.22
(-2.95%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.53
High
7.55
Low
7.21
Prev close
7.46
Amplitude
4.56%
Volume
8.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.39
MA10
7.24
MA20
7.14
MA60
6.42
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 | 7.53 | 7.55 | 7.21 | 7.24 | 8M |
| 2 | 2026-09-29 | 7.24 | 7.59 | 7.13 | 7.46 | 12M |
| 3 | 2026-09-28 | 7.44 | 7.50 | 7.16 | 7.23 | 10M |
| 4 | 2026-09-24 | 7.57 | 7.61 | 7.39 | 7.41 | 12M |
| 5 | 2026-09-23 | 7.63 | 7.73 | 7.24 | 7.61 | 21M |
| 6 | 2026-09-22 | 7.22 | 7.85 | 7.13 | 7.47 | 25M |
| 7 | 2026-09-21 | 7.00 | 7.32 | 6.82 | 7.11 | 20M |
| 8 | 2026-09-18 | 7.07 | 7.14 | 6.86 | 7.05 | 9M |
| 9 | 2026-09-17 | 6.93 | 6.96 | 6.72 | 6.91 | 9M |
| 10 | 2026-09-16 | 6.50 | 7.07 | 6.47 | 6.93 | 11M |
| 11 | 2026-09-15 | 6.70 | 6.77 | 6.51 | 6.55 | 7M |
| 12 | 2026-09-14 | 6.70 | 6.86 | 6.70 | 6.74 | 6M |
52W
Data range
4.90
49.0%
9.68
High/low over the last 250 trading days, and where the price sits.
← Stocks