Liaoning Energy Industry
辽宁能源 SH600758 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
3.75
-0.02
(-0.53%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.75
High
3.85
Low
3.70
Prev close
3.77
Amplitude
3.98%
Volume
63.8M
Trading days
1203
Data range
2021-10-08 ~ 2026-09-30
MA5
3.65
MA10
3.67
MA20
3.72
MA60
3.47
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 | 3.75 | 3.85 | 3.70 | 3.75 | 64M |
| 2 | 2026-09-29 | 3.57 | 3.91 | 3.57 | 3.77 | 100M |
| 3 | 2026-09-28 | 3.61 | 3.64 | 3.40 | 3.56 | 63M |
| 4 | 2026-09-24 | 3.55 | 3.86 | 3.50 | 3.64 | 87M |
| 5 | 2026-09-23 | 3.70 | 3.71 | 3.50 | 3.51 | 60M |
| 6 | 2026-09-22 | 3.71 | 3.79 | 3.62 | 3.75 | 63M |
| 7 | 2026-09-21 | 3.64 | 3.75 | 3.60 | 3.74 | 38M |
| 8 | 2026-09-18 | 3.64 | 3.72 | 3.57 | 3.67 | 50M |
| 9 | 2026-09-17 | 3.65 | 3.70 | 3.50 | 3.67 | 69M |
| 10 | 2026-09-16 | 3.66 | 3.76 | 3.62 | 3.67 | 53M |
| 11 | 2026-09-15 | 3.81 | 3.90 | 3.67 | 3.68 | 69M |
| 12 | 2026-09-14 | 3.82 | 3.92 | 3.73 | 3.80 | 69M |
52W
Data range
2.88
25.5%
6.29
High/low over the last 250 trading days, and where the price sits.
← Stocks