Sanlux
三 力 士 SZ002224 Forward-adjusted MAIN
3.77
+0.06
(+1.62%)
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
3.73
High
3.94
Low
3.73
Prev close
3.71
Amplitude
5.66%
Volume
15.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.72
MA10
3.75
MA20
3.81
MA60
3.61
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 | 3.73 | 3.94 | 3.73 | 3.77 | 15M |
| 2 | 2026-09-29 | 3.67 | 3.73 | 3.65 | 3.71 | 7M |
| 3 | 2026-09-28 | 3.77 | 3.77 | 3.65 | 3.69 | 10M |
| 4 | 2026-09-24 | 3.69 | 3.84 | 3.69 | 3.74 | 13M |
| 5 | 2026-09-23 | 3.76 | 3.77 | 3.70 | 3.71 | 8M |
| 6 | 2026-09-22 | 3.83 | 3.84 | 3.74 | 3.78 | 10M |
| 7 | 2026-09-21 | 3.73 | 3.82 | 3.72 | 3.80 | 14M |
| 8 | 2026-09-18 | 3.79 | 3.79 | 3.71 | 3.72 | 11M |
| 9 | 2026-09-17 | 3.74 | 3.79 | 3.67 | 3.77 | 15M |
| 10 | 2026-09-16 | 3.69 | 3.78 | 3.69 | 3.77 | 16M |
| 11 | 2026-09-15 | 3.84 | 3.85 | 3.65 | 3.68 | 21M |
| 12 | 2026-09-14 | 3.82 | 3.90 | 3.79 | 3.84 | 17M |
52W
Data range
3.17
30.2%
5.16
High/low over the last 250 trading days, and where the price sits.
← Stocks