Linhai
林海股份 SH600099 Forward-adjusted MAIN
9.40
-0.01
(-0.11%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.51
High
9.52
Low
9.32
Prev close
9.41
Amplitude
2.13%
Volume
2.5M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.38
MA10
9.25
MA20
9.27
MA60
8.80
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 | 9.51 | 9.52 | 9.32 | 9.40 | 3M |
| 2 | 2026-09-29 | 9.40 | 9.49 | 9.27 | 9.41 | 3M |
| 3 | 2026-09-28 | 9.28 | 9.54 | 9.28 | 9.36 | 3M |
| 4 | 2026-09-24 | 9.30 | 9.45 | 9.20 | 9.42 | 3M |
| 5 | 2026-09-23 | 9.33 | 9.38 | 9.11 | 9.29 | 3M |
| 6 | 2026-09-22 | 9.27 | 9.38 | 9.15 | 9.28 | 2M |
| 7 | 2026-09-21 | 9.07 | 9.22 | 9.02 | 9.21 | 2M |
| 8 | 2026-09-18 | 9.18 | 9.23 | 8.99 | 9.03 | 2M |
| 9 | 2026-09-17 | 8.90 | 9.15 | 8.79 | 9.10 | 3M |
| 10 | 2026-09-16 | 8.75 | 9.01 | 8.69 | 8.96 | 3M |
| 11 | 2026-09-15 | 9.32 | 9.32 | 8.78 | 8.82 | 3M |
| 12 | 2026-09-14 | 9.11 | 9.37 | 8.96 | 9.20 | 4M |
52W
Data range
7.44
44.4%
11.86
High/low over the last 250 trading days, and where the price sits.
← Stocks