Guangdong Liantai Environmental Protection
联泰环保 SH603797 Forward-adjusted MAIN
4.82
-0.54
(-10.07%)
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
5.40
High
5.40
Low
4.82
Prev close
5.36
Amplitude
10.82%
Volume
32.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.04
MA10
4.90
MA20
4.84
MA60
4.47
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 | 5.40 | 5.40 | 4.82 | 4.82 | 33M |
| 2 | 2026-09-29 | 5.21 | 5.52 | 5.20 | 5.36 | 37M |
| 3 | 2026-09-28 | 4.90 | 5.28 | 4.89 | 5.20 | 30M |
| 4 | 2026-09-24 | 4.91 | 5.03 | 4.87 | 4.90 | 6M |
| 5 | 2026-09-23 | 4.97 | 4.98 | 4.85 | 4.94 | 7M |
| 6 | 2026-09-22 | 4.93 | 4.98 | 4.82 | 4.95 | 10M |
| 7 | 2026-09-21 | 4.63 | 4.93 | 4.62 | 4.90 | 14M |
| 8 | 2026-09-18 | 4.64 | 4.68 | 4.60 | 4.63 | 6M |
| 9 | 2026-09-17 | 4.64 | 4.65 | 4.51 | 4.63 | 6M |
| 10 | 2026-09-16 | 4.63 | 4.66 | 4.46 | 4.64 | 6M |
| 11 | 2026-09-15 | 4.72 | 4.77 | 4.56 | 4.58 | 9M |
| 12 | 2026-09-14 | 4.67 | 4.79 | 4.61 | 4.72 | 9M |
52W
Data range
3.62
63.2%
5.52
High/low over the last 250 trading days, and where the price sits.
← Stocks