Lutian Machinery
绿田机械 SH605259 Forward-adjusted MAIN
17.39
+0.09
(+0.52%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.37
High
17.46
Low
17.20
Prev close
17.30
Amplitude
1.50%
Volume
348.3K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.40
MA10
17.39
MA20
17.59
MA60
17.71
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 | 17.37 | 17.46 | 17.20 | 17.39 | 348K |
| 2 | 2026-09-29 | 17.25 | 17.38 | 17.17 | 17.30 | 418K |
| 3 | 2026-09-28 | 17.42 | 17.52 | 17.09 | 17.25 | 698K |
| 4 | 2026-09-24 | 17.68 | 17.75 | 17.40 | 17.43 | 573K |
| 5 | 2026-09-23 | 17.62 | 17.66 | 17.37 | 17.61 | 438K |
| 6 | 2026-09-22 | 17.47 | 17.65 | 17.47 | 17.53 | 516K |
| 7 | 2026-09-21 | 17.40 | 17.55 | 17.27 | 17.51 | 506K |
| 8 | 2026-09-18 | 17.44 | 17.55 | 17.25 | 17.33 | 602K |
| 9 | 2026-09-17 | 17.15 | 17.38 | 17.00 | 17.36 | 833K |
| 10 | 2026-09-16 | 17.32 | 17.39 | 16.84 | 17.20 | 1M |
| 11 | 2026-09-15 | 17.68 | 17.68 | 17.06 | 17.45 | 918K |
| 12 | 2026-09-14 | 17.44 | 17.82 | 17.25 | 17.65 | 737K |
52W
Data range
16.48
8.7%
27.00
High/low over the last 250 trading days, and where the price sits.
← Stocks