Ling yun Industrial
凌云股份 SH600480 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
7.74
+0.07
(+0.91%)
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
7.66
High
7.83
Low
7.62
Prev close
7.67
Amplitude
2.74%
Volume
8.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.73
MA10
7.72
MA20
7.97
MA60
8.34
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 | 7.66 | 7.83 | 7.62 | 7.74 | 9M |
| 2 | 2026-09-29 | 7.65 | 7.71 | 7.60 | 7.67 | 8M |
| 3 | 2026-09-28 | 7.79 | 7.80 | 7.60 | 7.65 | 10M |
| 4 | 2026-09-24 | 7.78 | 7.88 | 7.74 | 7.81 | 9M |
| 5 | 2026-09-23 | 7.71 | 7.88 | 7.70 | 7.78 | 9M |
| 6 | 2026-09-22 | 7.85 | 7.86 | 7.71 | 7.74 | 11M |
| 7 | 2026-09-21 | 7.72 | 7.88 | 7.72 | 7.80 | 12M |
| 8 | 2026-09-18 | 7.62 | 7.78 | 7.59 | 7.71 | 16M |
| 9 | 2026-09-17 | 7.66 | 7.83 | 7.57 | 7.59 | 25M |
| 10 | 2026-09-16 | 7.97 | 7.99 | 7.58 | 7.70 | 28M |
| 11 | 2026-09-15 | 8.10 | 8.10 | 7.95 | 7.96 | 8M |
| 12 | 2026-09-14 | 8.06 | 8.19 | 8.03 | 8.11 | 7M |
52W
Data range
7.57
2.4%
14.75
High/low over the last 250 trading days, and where the price sits.
← Stocks