Lier Chemical
利尔化学 SZ002258 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
13.88
+0.05
(+0.36%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.93
High
14.00
Low
13.84
Prev close
13.83
Amplitude
1.16%
Volume
8.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.12
MA10
14.54
MA20
14.76
MA60
14.38
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 | 13.93 | 14.00 | 13.84 | 13.88 | 8M |
| 2 | 2026-09-29 | 13.90 | 13.98 | 13.63 | 13.83 | 12M |
| 3 | 2026-09-28 | 14.50 | 14.52 | 13.80 | 13.93 | 13M |
| 4 | 2026-09-24 | 14.71 | 14.78 | 14.21 | 14.23 | 22M |
| 5 | 2026-09-23 | 14.86 | 14.95 | 14.51 | 14.74 | 20M |
| 6 | 2026-09-22 | 14.96 | 15.15 | 14.79 | 14.86 | 17M |
| 7 | 2026-09-21 | 14.68 | 15.17 | 14.65 | 14.96 | 23M |
| 8 | 2026-09-18 | 15.06 | 15.19 | 14.65 | 14.69 | 24M |
| 9 | 2026-09-17 | 15.19 | 15.33 | 14.88 | 15.06 | 19M |
| 10 | 2026-09-16 | 14.85 | 15.41 | 14.75 | 15.25 | 27M |
| 11 | 2026-09-15 | 14.70 | 15.27 | 14.64 | 14.84 | 22M |
| 12 | 2026-09-14 | 15.00 | 15.03 | 14.54 | 14.73 | 19M |
52W
Data range
11.20
40.3%
17.85
High/low over the last 250 trading days, and where the price sits.
← Stocks