Hangzhou Todaytec Digital
天地数码 SZ300743 Forward-adjusted GEM
14.41
-0.18
(-1.23%)
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
14.65
High
14.68
Low
14.38
Prev close
14.59
Amplitude
2.06%
Volume
1.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.48
MA10
14.32
MA20
14.38
MA60
14.39
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 | 14.65 | 14.68 | 14.38 | 14.41 | 1M |
| 2 | 2026-09-29 | 14.46 | 14.67 | 14.30 | 14.59 | 2M |
| 3 | 2026-09-28 | 14.50 | 14.55 | 14.25 | 14.34 | 2M |
| 4 | 2026-09-24 | 14.57 | 14.70 | 14.42 | 14.51 | 2M |
| 5 | 2026-09-23 | 14.53 | 14.62 | 14.41 | 14.57 | 2M |
| 6 | 2026-09-22 | 14.33 | 14.63 | 14.25 | 14.53 | 3M |
| 7 | 2026-09-21 | 14.05 | 14.39 | 14.05 | 14.33 | 3M |
| 8 | 2026-09-18 | 13.99 | 14.18 | 13.99 | 14.06 | 2M |
| 9 | 2026-09-17 | 13.75 | 13.97 | 13.56 | 13.97 | 2M |
| 10 | 2026-09-16 | 13.83 | 13.93 | 13.61 | 13.88 | 2M |
| 11 | 2026-09-15 | 14.03 | 14.16 | 13.77 | 13.77 | 2M |
| 12 | 2026-09-14 | 13.85 | 14.23 | 13.74 | 14.16 | 3M |
52W
Data range
12.90
14.2%
23.54
High/low over the last 250 trading days, and where the price sits.
← Stocks