Ningbo Tianlong Electronics
天龙股份 SH603266 Forward-adjusted MAIN
19.57
+0.28
(+1.45%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.98
High
19.95
Low
18.78
Prev close
19.29
Amplitude
6.07%
Volume
9.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.69
MA10
18.06
MA20
17.12
MA60
16.16
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 | 18.98 | 19.95 | 18.78 | 19.57 | 9M |
| 2 | 2026-09-29 | 18.36 | 19.46 | 18.22 | 19.29 | 8M |
| 3 | 2026-09-28 | 18.06 | 18.80 | 17.82 | 18.38 | 7M |
| 4 | 2026-09-24 | 18.00 | 18.79 | 18.00 | 18.06 | 7M |
| 5 | 2026-09-23 | 18.31 | 18.31 | 17.89 | 18.16 | 7M |
| 6 | 2026-09-22 | 17.15 | 18.50 | 17.03 | 18.22 | 13M |
| 7 | 2026-09-21 | 16.86 | 17.37 | 16.85 | 17.19 | 8M |
| 8 | 2026-09-18 | 17.39 | 17.55 | 16.98 | 17.13 | 12M |
| 9 | 2026-09-17 | 16.67 | 18.34 | 16.52 | 17.88 | 17M |
| 10 | 2026-09-16 | 17.50 | 17.50 | 16.50 | 16.67 | 14M |
| 11 | 2026-09-15 | 15.23 | 16.73 | 15.13 | 16.73 | 9M |
| 12 | 2026-09-14 | 15.08 | 15.49 | 15.08 | 15.21 | 2M |
52W
Data range
14.23
39.1%
27.88
High/low over the last 250 trading days, and where the price sits.
← Stocks