Jiangsu Lidao New Material
丽岛新材 SH603937 Forward-adjusted MAIN
12.44
-0.43
(-3.34%)
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
12.85
High
12.94
Low
12.42
Prev close
12.87
Amplitude
4.04%
Volume
9.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.02
MA10
12.29
MA20
11.99
MA60
11.31
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 | 12.85 | 12.94 | 12.42 | 12.44 | 10M |
| 2 | 2026-09-29 | 13.40 | 13.46 | 12.58 | 12.87 | 15M |
| 3 | 2026-09-28 | 12.85 | 13.49 | 12.27 | 13.29 | 21M |
| 4 | 2026-09-24 | 13.00 | 14.27 | 12.44 | 13.55 | 27M |
| 5 | 2026-09-23 | 11.83 | 12.97 | 11.65 | 12.97 | 11M |
| 6 | 2026-09-22 | 11.69 | 11.81 | 11.60 | 11.79 | 2M |
| 7 | 2026-09-21 | 11.60 | 11.69 | 11.47 | 11.67 | 3M |
| 8 | 2026-09-18 | 11.40 | 11.65 | 11.40 | 11.57 | 3M |
| 9 | 2026-09-17 | 11.40 | 11.40 | 11.12 | 11.37 | 2M |
| 10 | 2026-09-16 | 11.29 | 11.50 | 11.16 | 11.41 | 2M |
| 11 | 2026-09-15 | 11.55 | 11.55 | 11.27 | 11.31 | 2M |
| 12 | 2026-09-14 | 11.36 | 11.65 | 11.26 | 11.51 | 3M |
52W
Data range
8.66
37.0%
18.88
High/low over the last 250 trading days, and where the price sits.
← Stocks