GuangDong Leary New Material Technology
莱尔科技 SH688683 Forward-adjusted STAR
29.39
-0.91
(-3.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
30.00
High
30.88
Low
29.33
Prev close
30.30
Amplitude
5.12%
Volume
98.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.81
MA10
31.15
MA20
30.05
MA60
29.95
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 | 30.00 | 30.88 | 29.33 | 29.39 | 99M |
| 2 | 2026-09-29 | 30.00 | 30.72 | 29.83 | 30.30 | 78M |
| 3 | 2026-09-28 | 31.86 | 32.44 | 30.22 | 30.55 | 139M |
| 4 | 2026-09-24 | 31.95 | 32.56 | 31.68 | 31.86 | 99M |
| 5 | 2026-09-23 | 32.14 | 32.44 | 31.79 | 31.95 | 113M |
| 6 | 2026-09-22 | 32.20 | 32.92 | 31.92 | 32.11 | 145M |
| 7 | 2026-09-21 | 32.10 | 32.58 | 31.50 | 32.19 | 143M |
| 8 | 2026-09-18 | 30.56 | 32.30 | 30.55 | 31.82 | 275M |
| 9 | 2026-09-17 | 30.90 | 31.77 | 30.30 | 30.57 | 113M |
| 10 | 2026-09-16 | 29.23 | 30.90 | 28.94 | 30.75 | 170M |
| 11 | 2026-09-15 | 29.82 | 29.82 | 28.74 | 29.23 | 135M |
| 12 | 2026-09-14 | 28.15 | 30.44 | 27.78 | 29.66 | 185M |
52W
Data range
22.37
24.6%
50.92
High/low over the last 250 trading days, and where the price sits.
← Stocks