Ningbo Daye Garden Machinery
大叶股份 SZ300879 Forward-adjusted GEM
17.06
-0.26
(-1.50%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.50
High
17.62
Low
17.06
Prev close
17.32
Amplitude
3.23%
Volume
3.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.50
MA10
17.32
MA20
17.09
MA60
16.46
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 | 17.50 | 17.62 | 17.06 | 17.06 | 3M |
| 2 | 2026-09-29 | 17.37 | 17.77 | 17.12 | 17.32 | 4M |
| 3 | 2026-09-28 | 17.90 | 17.90 | 17.15 | 17.32 | 4M |
| 4 | 2026-09-24 | 17.90 | 18.18 | 17.71 | 17.71 | 4M |
| 5 | 2026-09-23 | 18.18 | 18.26 | 17.81 | 18.11 | 6M |
| 6 | 2026-09-22 | 18.76 | 18.92 | 18.00 | 18.19 | 10M |
| 7 | 2026-09-21 | 17.54 | 19.26 | 17.37 | 18.76 | 18M |
| 8 | 2026-09-18 | 15.98 | 18.80 | 15.82 | 17.39 | 15M |
| 9 | 2026-09-17 | 15.50 | 15.87 | 15.36 | 15.77 | 3M |
| 10 | 2026-09-16 | 15.23 | 15.78 | 15.15 | 15.60 | 3M |
| 11 | 2026-09-15 | 15.85 | 15.93 | 15.30 | 15.34 | 3M |
| 12 | 2026-09-14 | 16.10 | 16.10 | 15.83 | 15.86 | 2M |
52W
Data range
13.93
12.1%
39.88
High/low over the last 250 trading days, and where the price sits.
← Stocks