Changsha DIALINE New Material Sci.&Tech
岱勒新材 SZ300700 Forward-adjusted GEM
16.70
-0.43
(-2.51%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.18
High
17.48
Low
16.65
Prev close
17.13
Amplitude
4.85%
Volume
3.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.11
MA10
17.55
MA20
18.33
MA60
17.89
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 | 17.18 | 17.48 | 16.65 | 16.70 | 4M |
| 2 | 2026-09-29 | 16.66 | 17.54 | 16.66 | 17.13 | 6M |
| 3 | 2026-09-28 | 17.68 | 17.97 | 16.52 | 16.83 | 8M |
| 4 | 2026-09-24 | 17.29 | 17.78 | 17.18 | 17.42 | 7M |
| 5 | 2026-09-23 | 17.06 | 17.56 | 17.06 | 17.49 | 7M |
| 6 | 2026-09-22 | 18.20 | 18.24 | 17.00 | 17.13 | 12M |
| 7 | 2026-09-21 | 18.48 | 18.71 | 18.00 | 18.11 | 9M |
| 8 | 2026-09-18 | 18.15 | 18.87 | 18.15 | 18.66 | 10M |
| 9 | 2026-09-17 | 17.91 | 18.30 | 17.80 | 17.95 | 7M |
| 10 | 2026-09-16 | 18.20 | 18.72 | 17.77 | 18.04 | 10M |
| 11 | 2026-09-15 | 18.39 | 18.60 | 18.19 | 18.20 | 3M |
| 12 | 2026-09-14 | 18.20 | 18.60 | 17.77 | 18.41 | 6M |
52W
Data range
10.80
40.7%
25.29
High/low over the last 250 trading days, and where the price sits.
← Stocks