Fsilon Furnishing and Construction Materials
法狮龙 SH605318 Forward-adjusted MAIN
70.29
-1.17
(-1.64%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
72.20
High
72.92
Low
69.55
Prev close
71.46
Amplitude
4.72%
Volume
990.6K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
73.85
MA10
75.58
MA20
76.21
MA60
77.69
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 | 72.20 | 72.92 | 69.55 | 70.29 | 991K |
| 2 | 2026-09-29 | 71.62 | 74.28 | 71.00 | 71.46 | 779K |
| 3 | 2026-09-28 | 76.46 | 77.52 | 70.81 | 71.35 | 1M |
| 4 | 2026-09-24 | 79.70 | 80.20 | 76.00 | 76.46 | 1M |
| 5 | 2026-09-23 | 77.76 | 81.49 | 77.76 | 79.68 | 1M |
| 6 | 2026-09-22 | 78.40 | 78.71 | 76.75 | 78.25 | 841K |
| 7 | 2026-09-21 | 78.99 | 79.86 | 77.21 | 77.95 | 844K |
| 8 | 2026-09-18 | 76.88 | 80.70 | 76.00 | 79.07 | 1M |
| 9 | 2026-09-17 | 75.00 | 77.90 | 74.72 | 76.12 | 939K |
| 10 | 2026-09-16 | 73.70 | 75.60 | 73.44 | 75.13 | 928K |
| 11 | 2026-09-15 | 74.10 | 74.88 | 73.56 | 73.75 | 545K |
| 12 | 2026-09-14 | 74.79 | 75.00 | 73.21 | 74.10 | 720K |
52W
Data range
35.18
32.3%
143.90
High/low over the last 250 trading days, and where the price sits.
← Stocks