Chengdu Dahongli Machinery
大宏立 SZ300865 Forward-adjusted GEM
28.27
-0.89
(-3.05%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.16
High
30.28
Low
28.05
Prev close
29.16
Amplitude
7.65%
Volume
3.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.49
MA10
31.10
MA20
31.64
MA60
26.80
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 | 29.16 | 30.28 | 28.05 | 28.27 | 3M |
| 2 | 2026-09-29 | 28.99 | 29.67 | 28.55 | 29.16 | 5M |
| 3 | 2026-09-28 | 32.80 | 32.80 | 28.44 | 28.87 | 5M |
| 4 | 2026-09-24 | 33.28 | 34.19 | 32.65 | 32.80 | 4M |
| 5 | 2026-09-23 | 34.11 | 34.11 | 32.90 | 33.36 | 4M |
| 6 | 2026-09-22 | 33.00 | 34.35 | 32.52 | 34.11 | 4M |
| 7 | 2026-09-21 | 32.62 | 33.64 | 32.00 | 33.03 | 6M |
| 8 | 2026-09-18 | 30.19 | 32.40 | 30.16 | 32.28 | 5M |
| 9 | 2026-09-17 | 29.17 | 29.94 | 28.54 | 29.94 | 5M |
| 10 | 2026-09-16 | 29.03 | 29.55 | 28.59 | 29.20 | 3M |
| 11 | 2026-09-15 | 30.13 | 30.21 | 28.73 | 29.22 | 4M |
| 12 | 2026-09-14 | 29.37 | 30.60 | 28.71 | 30.17 | 5M |
52W
Data range
18.89
58.2%
35.00
High/low over the last 250 trading days, and where the price sits.
← Stocks