Hubei DP
久量股份 SZ300808 Forward-adjusted GEM
20.09
-0.07
(-0.35%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.29
High
20.30
Low
19.82
Prev close
20.16
Amplitude
2.38%
Volume
2.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.49
MA10
20.94
MA20
21.59
MA60
19.65
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 | 20.29 | 20.30 | 19.82 | 20.09 | 2M |
| 2 | 2026-09-29 | 20.07 | 20.30 | 19.82 | 20.16 | 2M |
| 3 | 2026-09-28 | 20.86 | 20.89 | 19.88 | 20.07 | 3M |
| 4 | 2026-09-24 | 21.16 | 21.56 | 20.80 | 20.84 | 3M |
| 5 | 2026-09-23 | 21.40 | 21.97 | 21.18 | 21.28 | 3M |
| 6 | 2026-09-22 | 21.98 | 21.99 | 21.29 | 21.47 | 4M |
| 7 | 2026-09-21 | 23.11 | 23.25 | 21.29 | 21.76 | 7M |
| 8 | 2026-09-18 | 21.80 | 22.88 | 21.40 | 22.66 | 6M |
| 9 | 2026-09-17 | 18.92 | 22.60 | 18.80 | 21.94 | 10M |
| 10 | 2026-09-16 | 17.93 | 19.16 | 17.70 | 19.10 | 6M |
| 11 | 2026-09-15 | 18.39 | 18.96 | 17.93 | 18.00 | 6M |
| 12 | 2026-09-14 | 19.12 | 19.26 | 18.20 | 18.57 | 9M |
52W
Data range
15.76
22.0%
35.44
High/low over the last 250 trading days, and where the price sits.
← Stocks