Shanghai Lianming Machinery
联明股份 SH603006 Forward-adjusted MAIN
10.83
-0.11
(-1.01%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.92
High
11.04
Low
10.80
Prev close
10.94
Amplitude
2.19%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.82
MA10
10.73
MA20
10.78
MA60
10.88
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 | 10.92 | 11.04 | 10.80 | 10.83 | 2M |
| 2 | 2026-09-29 | 10.65 | 10.96 | 10.62 | 10.94 | 2M |
| 3 | 2026-09-28 | 11.01 | 11.13 | 10.66 | 10.72 | 3M |
| 4 | 2026-09-24 | 10.83 | 10.97 | 10.73 | 10.83 | 2M |
| 5 | 2026-09-23 | 10.86 | 10.90 | 10.73 | 10.80 | 2M |
| 6 | 2026-09-22 | 10.73 | 10.95 | 10.72 | 10.88 | 2M |
| 7 | 2026-09-21 | 10.62 | 10.78 | 10.55 | 10.73 | 3M |
| 8 | 2026-09-18 | 10.63 | 10.73 | 10.54 | 10.64 | 2M |
| 9 | 2026-09-17 | 10.31 | 10.65 | 10.23 | 10.63 | 2M |
| 10 | 2026-09-16 | 10.15 | 10.37 | 10.12 | 10.30 | 1M |
| 11 | 2026-09-15 | 10.54 | 10.56 | 10.20 | 10.20 | 2M |
| 12 | 2026-09-14 | 10.43 | 10.72 | 10.34 | 10.59 | 2M |
52W
Data range
9.18
27.3%
15.22
High/low over the last 250 trading days, and where the price sits.
← Stocks