Kingclean Electric
莱克电气 SH603355 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
30.31
-0.11
(-0.36%)
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
30.42
High
30.52
Low
29.56
Prev close
30.42
Amplitude
3.16%
Volume
2.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.90
MA10
30.81
MA20
29.99
MA60
27.91
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 | 30.42 | 30.52 | 29.56 | 30.31 | 2M |
| 2 | 2026-09-29 | 30.16 | 30.57 | 29.85 | 30.42 | 2M |
| 3 | 2026-09-28 | 30.93 | 31.48 | 29.78 | 30.27 | 3M |
| 4 | 2026-09-24 | 32.38 | 32.80 | 31.04 | 31.10 | 5M |
| 5 | 2026-09-23 | 32.00 | 33.05 | 32.00 | 32.38 | 5M |
| 6 | 2026-09-22 | 30.79 | 32.78 | 30.30 | 32.44 | 8M |
| 7 | 2026-09-21 | 29.45 | 31.18 | 29.01 | 30.79 | 5M |
| 8 | 2026-09-18 | 29.92 | 30.18 | 29.38 | 29.47 | 3M |
| 9 | 2026-09-17 | 30.65 | 30.99 | 29.87 | 30.00 | 4M |
| 10 | 2026-09-16 | 29.96 | 31.36 | 29.43 | 30.95 | 5M |
| 11 | 2026-09-15 | 29.79 | 30.32 | 29.41 | 29.86 | 2M |
| 12 | 2026-09-14 | 30.18 | 30.48 | 29.35 | 29.94 | 3M |
52W
Data range
21.73
49.9%
38.92
High/low over the last 250 trading days, and where the price sits.
← Stocks