Shanghai Baolong Automotive
保隆科技 SH603197 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
29.10
+0.16
(+0.55%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
28.93
High
29.59
Low
28.92
Prev close
28.94
Amplitude
2.32%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
29.15
MA10
28.94
MA20
29.07
MA60
29.16
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 | 28.93 | 29.59 | 28.92 | 29.10 | 2M |
| 2 | 2026-09-29 | 29.00 | 29.27 | 28.78 | 28.94 | 2M |
| 3 | 2026-09-28 | 29.45 | 29.60 | 28.93 | 29.06 | 2M |
| 4 | 2026-09-24 | 29.30 | 29.75 | 29.08 | 29.36 | 2M |
| 5 | 2026-09-23 | 29.11 | 29.48 | 29.00 | 29.30 | 2M |
| 6 | 2026-09-22 | 29.02 | 29.34 | 28.95 | 29.09 | 2M |
| 7 | 2026-09-21 | 28.50 | 29.07 | 28.50 | 28.97 | 2M |
| 8 | 2026-09-18 | 28.91 | 29.05 | 28.38 | 28.59 | 2M |
| 9 | 2026-09-17 | 28.30 | 28.77 | 28.13 | 28.72 | 2M |
| 10 | 2026-09-16 | 28.22 | 28.43 | 27.92 | 28.27 | 3M |
| 11 | 2026-09-15 | 28.25 | 28.74 | 28.17 | 28.21 | 2M |
| 12 | 2026-09-14 | 28.27 | 28.61 | 27.88 | 28.42 | 3M |
52W
Data range
25.74
16.5%
46.10
High/low over the last 250 trading days, and where the price sits.
← Stocks