EIT Environmental Development Group
玉禾田 SZ300815 Forward-adjusted GEM
14.94
-0.11
(-0.73%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.12
High
15.12
Low
14.94
Prev close
15.05
Amplitude
1.20%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.18
MA10
15.12
MA20
14.96
MA60
15.59
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 | 15.12 | 15.12 | 14.94 | 14.94 | 3M |
| 2 | 2026-09-29 | 15.15 | 15.19 | 14.92 | 15.05 | 2M |
| 3 | 2026-09-28 | 15.41 | 15.50 | 14.86 | 14.97 | 4M |
| 4 | 2026-09-24 | 15.58 | 15.68 | 15.37 | 15.40 | 3M |
| 5 | 2026-09-23 | 15.70 | 15.70 | 15.40 | 15.54 | 5M |
| 6 | 2026-09-22 | 15.59 | 15.95 | 15.49 | 15.70 | 7M |
| 7 | 2026-09-21 | 15.22 | 15.69 | 15.10 | 15.61 | 10M |
| 8 | 2026-09-18 | 14.39 | 15.47 | 14.33 | 15.32 | 13M |
| 9 | 2026-09-17 | 14.30 | 14.38 | 14.19 | 14.26 | 2M |
| 10 | 2026-09-16 | 14.28 | 14.41 | 14.16 | 14.36 | 2M |
| 11 | 2026-09-15 | 14.51 | 14.51 | 14.26 | 14.28 | 3M |
| 12 | 2026-09-14 | 14.26 | 14.57 | 14.25 | 14.48 | 3M |
52W
Data range
13.91
6.0%
31.02
High/low over the last 250 trading days, and where the price sits.
← Stocks