Hangzhou Dadi Haiyang Environmental Protection
大地海洋 SZ301068 Forward-adjusted GEM
23.41
-0.23
(-0.97%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.72
High
23.81
Low
23.14
Prev close
23.64
Amplitude
2.83%
Volume
1.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.40
MA10
25.07
MA20
26.13
MA60
26.96
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 | 23.72 | 23.81 | 23.14 | 23.41 | 1M |
| 2 | 2026-09-29 | 23.99 | 24.27 | 23.55 | 23.64 | 1M |
| 3 | 2026-09-28 | 25.06 | 25.06 | 23.77 | 23.84 | 1M |
| 4 | 2026-09-24 | 25.80 | 26.01 | 25.04 | 25.07 | 1M |
| 5 | 2026-09-23 | 26.62 | 26.69 | 25.67 | 26.03 | 1M |
| 6 | 2026-09-22 | 26.50 | 26.90 | 25.12 | 26.79 | 2M |
| 7 | 2026-09-21 | 26.09 | 26.55 | 25.78 | 26.14 | 1M |
| 8 | 2026-09-18 | 25.50 | 25.90 | 25.39 | 25.75 | 2M |
| 9 | 2026-09-17 | 24.73 | 25.52 | 24.38 | 25.38 | 2M |
| 10 | 2026-09-16 | 23.20 | 25.60 | 22.97 | 24.64 | 4M |
| 11 | 2026-09-15 | 27.28 | 27.34 | 23.23 | 23.90 | 5M |
| 12 | 2026-09-14 | 26.92 | 28.08 | 26.68 | 27.29 | 826K |
52W
Data range
22.20
6.7%
40.18
High/low over the last 250 trading days, and where the price sits.
← Stocks