Windey Energy Technology Group
运达股份 SZ300772 Forward-adjusted GEM
9.88
-0.20
(-1.98%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.89
High
10.21
Low
9.85
Prev close
10.08
Amplitude
3.57%
Volume
24.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.74
MA10
9.54
MA20
9.40
MA60
10.76
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 | 9.89 | 10.21 | 9.85 | 9.88 | 24M |
| 2 | 2026-09-29 | 9.71 | 10.25 | 9.52 | 10.08 | 33M |
| 3 | 2026-09-28 | 9.55 | 9.99 | 9.55 | 9.85 | 34M |
| 4 | 2026-09-24 | 9.41 | 9.57 | 9.38 | 9.47 | 14M |
| 5 | 2026-09-23 | 9.38 | 9.46 | 9.30 | 9.44 | 12M |
| 6 | 2026-09-22 | 9.48 | 9.51 | 9.36 | 9.39 | 11M |
| 7 | 2026-09-21 | 9.40 | 9.56 | 9.38 | 9.47 | 14M |
| 8 | 2026-09-18 | 9.16 | 9.59 | 9.14 | 9.37 | 21M |
| 9 | 2026-09-17 | 9.17 | 9.30 | 9.06 | 9.16 | 18M |
| 10 | 2026-09-16 | 9.28 | 9.50 | 9.15 | 9.28 | 17M |
| 11 | 2026-09-15 | 9.13 | 9.46 | 9.11 | 9.32 | 19M |
| 12 | 2026-09-14 | 9.19 | 9.32 | 9.06 | 9.19 | 10M |
52W
Data range
9.02
6.7%
21.93
High/low over the last 250 trading days, and where the price sits.
← Stocks