Shenzhen Dynanonic
德方纳米 SZ300769 Forward-adjusted GEM
39.60
+0.33
(+0.84%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
39.30
High
40.46
Low
38.85
Prev close
39.27
Amplitude
4.10%
Volume
9.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
39.62
MA10
40.61
MA20
41.05
MA60
44.38
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 | 39.30 | 40.46 | 38.85 | 39.60 | 10M |
| 2 | 2026-09-29 | 38.61 | 39.99 | 38.41 | 39.27 | 9M |
| 3 | 2026-09-28 | 39.80 | 39.80 | 37.80 | 38.11 | 8M |
| 4 | 2026-09-24 | 41.00 | 41.12 | 40.06 | 40.06 | 5M |
| 5 | 2026-09-23 | 41.52 | 41.52 | 40.81 | 41.06 | 6M |
| 6 | 2026-09-22 | 42.00 | 42.23 | 41.39 | 41.53 | 7M |
| 7 | 2026-09-21 | 42.00 | 42.02 | 41.45 | 41.80 | 8M |
| 8 | 2026-09-18 | 41.60 | 42.00 | 41.40 | 42.00 | 8M |
| 9 | 2026-09-17 | 41.01 | 41.73 | 40.87 | 41.09 | 5M |
| 10 | 2026-09-16 | 41.21 | 41.94 | 40.47 | 41.55 | 10M |
| 11 | 2026-09-15 | 40.92 | 42.00 | 40.69 | 41.27 | 9M |
| 12 | 2026-09-14 | 39.55 | 41.58 | 39.10 | 41.09 | 11M |
52W
Data range
36.42
6.1%
88.30
High/low over the last 250 trading days, and where the price sits.
← Stocks