Hangzhou Lion Microelectronics

立昂微 SH605358 Forward-adjusted MAIN R Margin-eligible · 2022-07-11

45.36 -0.77 (-1.67%)

Sectors

ThemeSMIC Concept -2.29% ThemeAutomotive Chips -2.01% ThemeThird-gen Semiconductors -1.84% IndustrySemiconductors -2.92%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

46.48

High

46.77

Low

44.81

Prev close

46.13

Amplitude

4.25%

Volume

27.8M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

46.71

MA10

46.34

MA20

43.84

MA60

44.84

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	46.48	46.77	44.81	45.36	28M
2	2026-09-29	45.43	47.09	45.00	46.13	34M
3	2026-09-28	47.68	48.60	45.52	45.67	54M
4	2026-09-24	48.02	51.08	48.02	48.34	73M
5	2026-09-23	47.28	48.65	46.28	48.03	43M
6	2026-09-22	47.31	48.86	46.32	46.90	46M
7	2026-09-21	46.66	47.00	45.90	46.31	32M
8	2026-09-18	46.26	46.72	45.17	46.50	47M
9	2026-09-17	45.65	46.31	44.81	45.27	61M
10	2026-09-16	40.76	44.87	40.51	44.87	50M
11	2026-09-15	40.00	41.60	39.89	40.79	18M
12	2026-09-14	40.03	40.99	39.60	40.50	13M

52W

Data range

25.71 34.2% 83.14

High/low over the last 250 trading days, and where the price sits.

← Stocks