Jiangsu Lopal Tech. Group
龙蟠科技 SH603906 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
19.04
+1.73
(+9.99%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.52
High
19.04
Low
17.15
Prev close
17.31
Amplitude
10.92%
Volume
37.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.77
MA10
18.01
MA20
18.19
MA60
19.15
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 | 17.52 | 19.04 | 17.15 | 19.04 | 37M |
| 2 | 2026-09-29 | 16.85 | 17.98 | 16.85 | 17.31 | 16M |
| 3 | 2026-09-28 | 17.65 | 17.80 | 16.73 | 16.85 | 9M |
| 4 | 2026-09-24 | 18.02 | 18.05 | 17.62 | 17.62 | 7M |
| 5 | 2026-09-23 | 18.17 | 18.18 | 17.85 | 18.02 | 7M |
| 6 | 2026-09-22 | 18.30 | 18.40 | 18.12 | 18.18 | 9M |
| 7 | 2026-09-21 | 18.29 | 18.39 | 18.13 | 18.23 | 9M |
| 8 | 2026-09-18 | 18.37 | 18.43 | 18.20 | 18.29 | 8M |
| 9 | 2026-09-17 | 18.26 | 18.44 | 18.11 | 18.19 | 8M |
| 10 | 2026-09-16 | 17.91 | 18.59 | 17.72 | 18.36 | 13M |
| 11 | 2026-09-15 | 17.77 | 18.30 | 17.74 | 18.02 | 12M |
| 12 | 2026-09-14 | 17.50 | 18.06 | 17.42 | 17.84 | 9M |
52W
Data range
14.89
21.1%
34.52
High/low over the last 250 trading days, and where the price sits.
← Stocks