Canny Elevator
康力电梯 SZ002367 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
6.06
-0.11
(-1.78%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.10
High
6.20
Low
6.00
Prev close
6.17
Amplitude
3.24%
Volume
23.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.03
MA10
5.93
MA20
5.84
MA60
5.59
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 | 6.10 | 6.20 | 6.00 | 6.06 | 24M |
| 2 | 2026-09-29 | 5.81 | 6.24 | 5.71 | 6.17 | 39M |
| 3 | 2026-09-28 | 5.97 | 5.98 | 5.69 | 5.75 | 26M |
| 4 | 2026-09-24 | 6.10 | 6.16 | 5.95 | 5.97 | 35M |
| 5 | 2026-09-23 | 6.06 | 6.55 | 5.98 | 6.19 | 60M |
| 6 | 2026-09-22 | 6.30 | 6.39 | 6.01 | 6.05 | 56M |
| 7 | 2026-09-21 | 6.07 | 6.28 | 5.91 | 6.28 | 28M |
| 8 | 2026-09-18 | 5.63 | 5.75 | 5.58 | 5.71 | 14M |
| 9 | 2026-09-17 | 5.54 | 5.65 | 5.49 | 5.59 | 12M |
| 10 | 2026-09-16 | 5.54 | 5.57 | 5.41 | 5.54 | 13M |
| 11 | 2026-09-15 | 5.63 | 5.63 | 5.50 | 5.52 | 10M |
| 12 | 2026-09-14 | 5.66 | 5.71 | 5.60 | 5.61 | 8M |
52W
Data range
4.95
31.9%
8.43
High/low over the last 250 trading days, and where the price sits.
← Stocks