Luoniushan
罗 牛 山 SZ000735 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.69
-0.07
(-1.22%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.76
High
5.81
Low
5.65
Prev close
5.76
Amplitude
2.78%
Volume
37.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.71
MA10
5.83
MA20
6.05
MA60
5.53
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 | 5.76 | 5.81 | 5.65 | 5.69 | 37M |
| 2 | 2026-09-29 | 5.63 | 5.85 | 5.63 | 5.76 | 54M |
| 3 | 2026-09-28 | 5.63 | 5.77 | 5.53 | 5.67 | 63M |
| 4 | 2026-09-24 | 5.79 | 5.83 | 5.61 | 5.64 | 42M |
| 5 | 2026-09-23 | 5.97 | 5.99 | 5.79 | 5.80 | 53M |
| 6 | 2026-09-22 | 6.03 | 6.10 | 5.87 | 6.00 | 68M |
| 7 | 2026-09-21 | 5.93 | 6.10 | 5.86 | 6.09 | 68M |
| 8 | 2026-09-18 | 5.81 | 6.01 | 5.76 | 5.96 | 74M |
| 9 | 2026-09-17 | 5.77 | 6.01 | 5.68 | 5.94 | 95M |
| 10 | 2026-09-16 | 5.97 | 5.99 | 5.73 | 5.80 | 75M |
| 11 | 2026-09-15 | 6.07 | 6.56 | 5.85 | 5.87 | 124M |
| 12 | 2026-09-14 | 6.25 | 6.29 | 5.97 | 6.04 | 82M |
52W
Data range
4.71
13.2%
12.12
High/low over the last 250 trading days, and where the price sits.
← Stocks