Lingyuan Iron & Steel
凌钢股份 SH600231 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
1.69
+0.04
(+2.42%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
1.66
High
1.69
Low
1.63
Prev close
1.65
Amplitude
3.64%
Volume
30.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
1.67
MA10
1.68
MA20
1.72
MA60
1.70
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 | 1.66 | 1.69 | 1.63 | 1.69 | 31M |
| 2 | 2026-09-29 | 1.63 | 1.67 | 1.61 | 1.65 | 29M |
| 3 | 2026-09-28 | 1.65 | 1.66 | 1.59 | 1.61 | 33M |
| 4 | 2026-09-24 | 1.70 | 1.73 | 1.64 | 1.65 | 76M |
| 5 | 2026-09-23 | 1.68 | 1.85 | 1.66 | 1.76 | 94M |
| 6 | 2026-09-22 | 1.72 | 1.72 | 1.67 | 1.68 | 20M |
| 7 | 2026-09-21 | 1.69 | 1.72 | 1.68 | 1.72 | 15M |
| 8 | 2026-09-18 | 1.70 | 1.71 | 1.67 | 1.69 | 19M |
| 9 | 2026-09-17 | 1.69 | 1.70 | 1.64 | 1.70 | 18M |
| 10 | 2026-09-16 | 1.69 | 1.71 | 1.66 | 1.69 | 13M |
| 11 | 2026-09-15 | 1.74 | 1.74 | 1.68 | 1.69 | 14M |
| 12 | 2026-09-14 | 1.73 | 1.75 | 1.70 | 1.74 | 14M |
52W
Data range
1.51
15.8%
2.65
High/low over the last 250 trading days, and where the price sits.
← Stocks