WINBO-Dongjian Automotive Technology
东箭科技 SZ300978 Forward-adjusted GEM
8.75
-0.10
(-1.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.85
High
8.92
Low
8.73
Prev close
8.85
Amplitude
2.15%
Volume
3.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.79
MA10
8.78
MA20
8.78
MA60
8.55
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 | 8.85 | 8.92 | 8.73 | 8.75 | 3M |
| 2 | 2026-09-29 | 8.71 | 8.93 | 8.70 | 8.85 | 4M |
| 3 | 2026-09-28 | 8.74 | 8.90 | 8.66 | 8.74 | 3M |
| 4 | 2026-09-24 | 8.79 | 8.92 | 8.75 | 8.77 | 3M |
| 5 | 2026-09-23 | 8.77 | 8.85 | 8.67 | 8.84 | 3M |
| 6 | 2026-09-22 | 8.71 | 8.82 | 8.70 | 8.78 | 4M |
| 7 | 2026-09-21 | 8.70 | 8.77 | 8.62 | 8.70 | 5M |
| 8 | 2026-09-18 | 8.80 | 8.87 | 8.61 | 8.63 | 6M |
| 9 | 2026-09-17 | 9.01 | 9.33 | 8.66 | 8.77 | 11M |
| 10 | 2026-09-16 | 8.44 | 8.95 | 8.33 | 8.93 | 4M |
| 11 | 2026-09-15 | 8.60 | 8.67 | 8.40 | 8.44 | 2M |
| 12 | 2026-09-14 | 8.53 | 8.71 | 8.49 | 8.63 | 2M |
52W
Data range
7.71
14.7%
14.79
High/low over the last 250 trading days, and where the price sits.
← Stocks