利安隆

SZ300596 Forward-adjusted GEM

39.33 +0.35 (+0.90%)

Open

39.01

High

39.80

Low

38.96

Prev close

38.98

Amplitude

2.15%

Volume

143.1万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

39.81

MA10

40.12

MA20

40.36

MA60

41.03

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	39.01	39.80	38.96	39.33	143万
2	2026-09-29	39.00	39.30	38.60	38.98	170万
3	2026-09-28	40.34	40.40	38.75	39.24	223万
4	2026-09-24	40.67	41.44	40.37	40.68	187万
5	2026-09-23	40.98	41.15	40.55	40.81	194万
6	2026-09-22	40.87	41.88	40.87	41.14	314万
7	2026-09-21	40.62	41.26	40.49	40.90	168万
8	2026-09-18	40.00	40.86	39.80	40.40	205万
9	2026-09-17	39.93	40.45	39.00	39.77	182万
10	2026-09-16	39.70	40.04	39.47	39.94	156万
11	2026-09-15	39.60	40.04	39.40	39.67	128万
12	2026-09-14	39.46	40.39	39.10	39.60	227万

Data range

32.96 27.6% 56.03

High/low over the last 250 trading days, and where the price sits.

← Stocks