Shanghai Luoman Technologies
罗曼股份 SH605289 Forward-adjusted MAIN
94.05
-0.86
(-0.91%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
95.38
High
96.99
Low
92.88
Prev close
94.91
Amplitude
4.33%
Volume
1.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
97.63
MA10
99.47
MA20
100.04
MA60
102.91
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 | 95.38 | 96.99 | 92.88 | 94.05 | 2M |
| 2 | 2026-09-29 | 96.90 | 96.90 | 94.03 | 94.91 | 2M |
| 3 | 2026-09-28 | 100.88 | 101.00 | 93.85 | 95.00 | 2M |
| 4 | 2026-09-24 | 102.50 | 103.27 | 100.80 | 102.05 | 2M |
| 5 | 2026-09-23 | 102.58 | 103.35 | 101.36 | 102.14 | 1M |
| 6 | 2026-09-22 | 104.76 | 106.89 | 102.01 | 102.58 | 2M |
| 7 | 2026-09-21 | 105.12 | 105.78 | 102.12 | 102.71 | 3M |
| 8 | 2026-09-18 | 99.50 | 105.88 | 99.03 | 105.12 | 5M |
| 9 | 2026-09-17 | 97.83 | 101.18 | 97.20 | 98.34 | 2M |
| 10 | 2026-09-16 | 96.18 | 98.90 | 95.86 | 97.83 | 2M |
| 11 | 2026-09-15 | 97.27 | 98.58 | 96.09 | 96.19 | 2M |
| 12 | 2026-09-14 | 96.26 | 98.48 | 94.55 | 97.39 | 2M |
52W
Data range
41.26
44.5%
160.00
High/low over the last 250 trading days, and where the price sits.
← Stocks