Henan Lingrui Pharmaceutical
羚锐制药 SH600285 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
18.98
+0.29
(+1.55%)
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
18.68
High
18.99
Low
18.67
Prev close
18.69
Amplitude
1.71%
Volume
4.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.84
MA10
18.98
MA20
19.19
MA60
20.73
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 | 18.68 | 18.99 | 18.67 | 18.98 | 4M |
| 2 | 2026-09-29 | 18.62 | 18.72 | 18.57 | 18.69 | 3M |
| 3 | 2026-09-28 | 18.84 | 18.90 | 18.51 | 18.64 | 5M |
| 4 | 2026-09-24 | 19.08 | 19.15 | 18.80 | 18.83 | 6M |
| 5 | 2026-09-23 | 19.11 | 19.22 | 19.03 | 19.08 | 4M |
| 6 | 2026-09-22 | 19.13 | 19.17 | 19.06 | 19.10 | 4M |
| 7 | 2026-09-21 | 19.11 | 19.17 | 19.06 | 19.12 | 4M |
| 8 | 2026-09-18 | 19.12 | 19.21 | 19.09 | 19.11 | 3M |
| 9 | 2026-09-17 | 19.09 | 19.23 | 19.06 | 19.12 | 3M |
| 10 | 2026-09-16 | 19.26 | 19.26 | 19.04 | 19.16 | 4M |
| 11 | 2026-09-15 | 19.15 | 19.28 | 19.09 | 19.27 | 4M |
| 12 | 2026-09-14 | 18.93 | 19.17 | 18.90 | 19.16 | 6M |
52W
Data range
18.51
9.1%
23.65
High/low over the last 250 trading days, and where the price sits.
← Stocks