Xiamen Dingrongyan Technology
鼎熔岩 SZ301028 Forward-adjusted GEM
13.04
-0.12
(-0.91%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.29
High
13.34
Low
12.98
Prev close
13.16
Amplitude
2.74%
Volume
3.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.34
MA10
13.32
MA20
13.25
MA60
12.98
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 | 13.29 | 13.34 | 12.98 | 13.04 | 3M |
| 2 | 2026-09-29 | 13.05 | 13.39 | 12.94 | 13.16 | 4M |
| 3 | 2026-09-28 | 13.77 | 13.80 | 12.92 | 13.04 | 7M |
| 4 | 2026-09-24 | 13.68 | 14.04 | 13.46 | 13.86 | 8M |
| 5 | 2026-09-23 | 13.47 | 13.65 | 13.36 | 13.62 | 3M |
| 6 | 2026-09-22 | 13.82 | 13.85 | 13.42 | 13.53 | 5M |
| 7 | 2026-09-21 | 13.53 | 13.80 | 13.45 | 13.74 | 4M |
| 8 | 2026-09-18 | 12.94 | 13.54 | 12.91 | 13.45 | 5M |
| 9 | 2026-09-17 | 12.76 | 12.94 | 12.66 | 12.90 | 2M |
| 10 | 2026-09-16 | 12.56 | 12.98 | 12.55 | 12.87 | 3M |
| 11 | 2026-09-15 | 12.80 | 12.92 | 12.63 | 12.67 | 2M |
| 12 | 2026-09-14 | 12.62 | 12.96 | 12.53 | 12.85 | 4M |
52W
Data range
10.60
22.0%
21.67
High/low over the last 250 trading days, and where the price sits.
← Stocks