Liuzhou Liangmianzhen
两面针 SH600249 Forward-adjusted MAIN
5.35
-0.01
(-0.19%)
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
5.38
High
5.42
Low
5.32
Prev close
5.36
Amplitude
1.87%
Volume
4.8M
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
5.36
MA10
5.41
MA20
5.42
MA60
5.16
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 | 5.38 | 5.42 | 5.32 | 5.35 | 5M |
| 2 | 2026-09-29 | 5.33 | 5.40 | 5.30 | 5.36 | 5M |
| 3 | 2026-09-28 | 5.37 | 5.41 | 5.28 | 5.33 | 7M |
| 4 | 2026-09-24 | 5.38 | 5.45 | 5.33 | 5.36 | 6M |
| 5 | 2026-09-23 | 5.52 | 5.52 | 5.37 | 5.38 | 7M |
| 6 | 2026-09-22 | 5.51 | 5.58 | 5.42 | 5.53 | 8M |
| 7 | 2026-09-21 | 5.37 | 5.55 | 5.37 | 5.53 | 10M |
| 8 | 2026-09-18 | 5.41 | 5.54 | 5.37 | 5.40 | 10M |
| 9 | 2026-09-17 | 5.48 | 5.50 | 5.28 | 5.41 | 10M |
| 10 | 2026-09-16 | 5.25 | 5.56 | 5.14 | 5.45 | 20M |
| 11 | 2026-09-15 | 5.43 | 5.43 | 5.15 | 5.18 | 14M |
| 12 | 2026-09-14 | 5.39 | 5.51 | 5.38 | 5.43 | 11M |
52W
Data range
4.35
30.0%
7.68
High/low over the last 250 trading days, and where the price sits.
← Stocks