Lily Group
百合花 SH603823 Forward-adjusted MAIN
42.41
-0.28
(-0.66%)
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
43.00
High
43.88
Low
41.77
Prev close
42.69
Amplitude
4.94%
Volume
25.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
45.68
MA10
50.79
MA20
53.70
MA60
63.87
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 | 43.00 | 43.88 | 41.77 | 42.41 | 25M |
| 2 | 2026-09-29 | 46.00 | 46.01 | 42.69 | 42.69 | 24M |
| 3 | 2026-09-28 | 44.89 | 48.99 | 43.55 | 47.43 | 32M |
| 4 | 2026-09-24 | 47.56 | 49.30 | 45.42 | 45.42 | 33M |
| 5 | 2026-09-23 | 55.05 | 55.20 | 50.47 | 50.47 | 26M |
| 6 | 2026-09-22 | 55.10 | 58.10 | 54.53 | 56.08 | 21M |
| 7 | 2026-09-21 | 55.20 | 56.92 | 54.58 | 55.00 | 18M |
| 8 | 2026-09-18 | 57.09 | 57.48 | 54.01 | 55.40 | 23M |
| 9 | 2026-09-17 | 54.70 | 59.29 | 54.70 | 57.60 | 26M |
| 10 | 2026-09-16 | 54.10 | 56.24 | 53.18 | 55.41 | 17M |
| 11 | 2026-09-15 | 54.60 | 55.29 | 53.54 | 54.08 | 12M |
| 12 | 2026-09-14 | 53.37 | 55.99 | 53.37 | 54.87 | 15M |
52W
Data range
12.68
37.1%
92.85
High/low over the last 250 trading days, and where the price sits.
← Stocks