Dook Media Group
读客文化 SZ301025 Forward-adjusted GEM
9.97
-0.13
(-1.29%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.17
High
10.32
Low
9.93
Prev close
10.10
Amplitude
3.86%
Volume
10.1M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
9.99
MA10
10.10
MA20
9.99
MA60
9.09
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 | 10.17 | 10.32 | 9.93 | 9.97 | 10M |
| 2 | 2026-09-29 | 9.84 | 10.17 | 9.69 | 10.10 | 9M |
| 3 | 2026-09-28 | 9.92 | 10.19 | 9.76 | 9.84 | 11M |
| 4 | 2026-09-24 | 10.05 | 10.21 | 9.95 | 9.99 | 9M |
| 5 | 2026-09-23 | 10.43 | 10.43 | 9.98 | 10.03 | 14M |
| 6 | 2026-09-22 | 10.20 | 10.66 | 10.20 | 10.52 | 18M |
| 7 | 2026-09-21 | 10.46 | 10.49 | 9.99 | 10.27 | 14M |
| 8 | 2026-09-18 | 10.10 | 10.38 | 9.96 | 10.28 | 17M |
| 9 | 2026-09-17 | 9.93 | 10.18 | 9.69 | 10.12 | 19M |
| 10 | 2026-09-16 | 9.50 | 9.93 | 9.35 | 9.85 | 17M |
| 11 | 2026-09-15 | 9.88 | 10.05 | 9.49 | 9.51 | 18M |
| 12 | 2026-09-14 | 9.66 | 9.96 | 9.59 | 9.72 | 16M |
52W
Data range
7.37
28.3%
16.57
High/low over the last 250 trading days, and where the price sits.
← Stocks