Sichuan Dawn Precision Technology
德恩精工 SZ300780 Forward-adjusted GEM
18.59
-0.42
(-2.21%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.21
High
19.30
Low
18.51
Prev close
19.01
Amplitude
4.16%
Volume
3.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.36
MA10
19.46
MA20
19.56
MA60
20.92
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 | 19.21 | 19.30 | 18.51 | 18.59 | 3M |
| 2 | 2026-09-29 | 19.07 | 19.23 | 18.71 | 19.01 | 3M |
| 3 | 2026-09-28 | 20.05 | 20.08 | 18.66 | 18.97 | 4M |
| 4 | 2026-09-24 | 20.22 | 20.57 | 19.92 | 20.13 | 5M |
| 5 | 2026-09-23 | 20.17 | 20.50 | 19.92 | 20.11 | 4M |
| 6 | 2026-09-22 | 21.00 | 21.27 | 20.20 | 20.28 | 6M |
| 7 | 2026-09-21 | 19.60 | 21.13 | 19.52 | 20.53 | 8M |
| 8 | 2026-09-18 | 19.00 | 19.63 | 18.80 | 19.50 | 4M |
| 9 | 2026-09-17 | 18.60 | 18.89 | 18.39 | 18.80 | 4M |
| 10 | 2026-09-16 | 18.12 | 18.77 | 17.86 | 18.68 | 5M |
| 11 | 2026-09-15 | 18.55 | 18.70 | 18.08 | 18.12 | 4M |
| 12 | 2026-09-14 | 18.55 | 18.98 | 18.35 | 18.67 | 4M |
52W
Data range
16.28
11.0%
37.20
High/low over the last 250 trading days, and where the price sits.
← Stocks