Changzhou Langbo Sealing Technologies
朗博科技 SH603655 Forward-adjusted MAIN
30.89
-0.14
(-0.45%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
31.16
High
31.87
Low
30.80
Prev close
31.03
Amplitude
3.45%
Volume
815.8K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
31.82
MA10
31.32
MA20
30.50
MA60
29.45
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 | 31.16 | 31.87 | 30.80 | 30.89 | 816K |
| 2 | 2026-09-29 | 31.55 | 31.88 | 30.91 | 31.03 | 1M |
| 3 | 2026-09-28 | 32.75 | 33.02 | 31.45 | 31.71 | 1M |
| 4 | 2026-09-24 | 32.80 | 33.19 | 32.27 | 32.66 | 2M |
| 5 | 2026-09-23 | 34.66 | 34.74 | 32.12 | 32.80 | 3M |
| 6 | 2026-09-22 | 31.60 | 34.73 | 31.50 | 34.60 | 4M |
| 7 | 2026-09-21 | 30.70 | 32.01 | 29.95 | 31.59 | 2M |
| 8 | 2026-09-18 | 29.24 | 30.76 | 29.09 | 30.10 | 2M |
| 9 | 2026-09-17 | 28.69 | 29.21 | 28.40 | 29.12 | 740K |
| 10 | 2026-09-16 | 28.47 | 28.98 | 28.04 | 28.70 | 787K |
| 11 | 2026-09-15 | 28.72 | 29.28 | 28.23 | 28.35 | 913K |
| 12 | 2026-09-14 | 28.90 | 29.70 | 28.81 | 29.28 | 820K |
52W
Data range
21.97
30.2%
51.55
High/low over the last 250 trading days, and where the price sits.
← Stocks