Shandong Dongyue Silicone Material
东岳硅材 SZ300821 Forward-adjusted GEM
14.31
-0.14
(-0.97%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.57
High
14.64
Low
14.27
Prev close
14.45
Amplitude
2.56%
Volume
22.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.94
MA10
15.25
MA20
15.10
MA60
16.80
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 | 14.57 | 14.64 | 14.27 | 14.31 | 22M |
| 2 | 2026-09-29 | 14.59 | 14.69 | 14.40 | 14.45 | 25M |
| 3 | 2026-09-28 | 15.57 | 15.58 | 14.56 | 14.66 | 34M |
| 4 | 2026-09-24 | 15.61 | 15.90 | 15.50 | 15.51 | 33M |
| 5 | 2026-09-23 | 15.50 | 15.85 | 15.35 | 15.77 | 37M |
| 6 | 2026-09-22 | 15.85 | 15.90 | 15.46 | 15.57 | 37M |
| 7 | 2026-09-21 | 15.67 | 15.85 | 15.59 | 15.73 | 36M |
| 8 | 2026-09-18 | 15.41 | 15.75 | 15.28 | 15.67 | 47M |
| 9 | 2026-09-17 | 15.52 | 15.78 | 15.19 | 15.23 | 53M |
| 10 | 2026-09-16 | 14.65 | 15.75 | 14.55 | 15.61 | 75M |
| 11 | 2026-09-15 | 14.52 | 14.94 | 14.47 | 14.72 | 29M |
| 12 | 2026-09-14 | 14.36 | 14.73 | 14.19 | 14.65 | 26M |
52W
Data range
8.50
25.8%
31.00
High/low over the last 250 trading days, and where the price sits.
← Stocks