Loncin Motor
隆鑫通用 SH603766 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
14.18
-0.03
(-0.21%)
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
14.11
High
14.50
Low
14.11
Prev close
14.21
Amplitude
2.74%
Volume
10.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.40
MA10
14.57
MA20
14.56
MA60
14.04
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 | 14.11 | 14.50 | 14.11 | 14.18 | 10M |
| 2 | 2026-09-29 | 14.54 | 14.58 | 14.05 | 14.21 | 11M |
| 3 | 2026-09-28 | 14.59 | 14.68 | 14.15 | 14.52 | 20M |
| 4 | 2026-09-24 | 14.44 | 14.75 | 14.44 | 14.55 | 8M |
| 5 | 2026-09-23 | 14.35 | 14.80 | 14.29 | 14.56 | 15M |
| 6 | 2026-09-22 | 14.82 | 15.07 | 14.13 | 14.39 | 25M |
| 7 | 2026-09-21 | 14.81 | 15.20 | 14.71 | 14.91 | 11M |
| 8 | 2026-09-18 | 14.98 | 14.98 | 14.60 | 14.81 | 11M |
| 9 | 2026-09-17 | 14.57 | 14.97 | 14.55 | 14.88 | 12M |
| 10 | 2026-09-16 | 15.13 | 15.20 | 14.38 | 14.70 | 16M |
| 11 | 2026-09-15 | 14.97 | 15.41 | 14.68 | 15.12 | 24M |
| 12 | 2026-09-14 | 14.10 | 14.85 | 14.05 | 14.81 | 21M |
52W
Data range
10.84
61.4%
16.28
High/low over the last 250 trading days, and where the price sits.
← Stocks