Lierda Science & Technology Group
利尔达 BJ920249 Forward-adjusted BSE
8.72
+0.01
(+0.11%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.82
High
8.84
Low
8.71
Prev close
8.71
Amplitude
1.49%
Volume
1.5M
Trading days
880
Data range
2023-02-17 ~ 2026-09-30
MA5
8.82
MA10
8.91
MA20
9.03
MA60
9.13
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.82 | 8.84 | 8.71 | 8.72 | 2M |
| 2 | 2026-09-29 | 8.67 | 8.80 | 8.67 | 8.71 | 2M |
| 3 | 2026-09-28 | 8.90 | 8.98 | 8.57 | 8.64 | 2M |
| 4 | 2026-09-24 | 9.11 | 9.14 | 8.90 | 8.90 | 3M |
| 5 | 2026-09-23 | 9.13 | 9.33 | 9.08 | 9.11 | 4M |
| 6 | 2026-09-22 | 9.21 | 9.52 | 9.16 | 9.19 | 7M |
| 7 | 2026-09-21 | 9.07 | 9.16 | 8.98 | 9.13 | 4M |
| 8 | 2026-09-18 | 8.98 | 9.25 | 8.94 | 9.02 | 5M |
| 9 | 2026-09-17 | 8.80 | 8.93 | 8.72 | 8.76 | 2M |
| 10 | 2026-09-16 | 8.70 | 8.94 | 8.69 | 8.88 | 3M |
| 11 | 2026-09-15 | 8.73 | 8.92 | 8.71 | 8.73 | 3M |
| 12 | 2026-09-14 | 8.90 | 8.94 | 8.73 | 8.76 | 3M |
52W
Data range
7.24
13.7%
18.06
High/low over the last 250 trading days, and where the price sits.
← Stocks