Beijing Lirr High-temperature Materials
北京利尔 SZ002392 Forward-adjusted MAIN
7.42
+0.01
(+0.13%)
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
7.45
High
7.52
Low
7.35
Prev close
7.41
Amplitude
2.29%
Volume
6.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.51
MA10
7.62
MA20
7.71
MA60
7.47
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 | 7.45 | 7.52 | 7.35 | 7.42 | 6M |
| 2 | 2026-09-29 | 7.48 | 7.51 | 7.39 | 7.41 | 7M |
| 3 | 2026-09-28 | 7.59 | 7.60 | 7.41 | 7.48 | 9M |
| 4 | 2026-09-24 | 7.61 | 7.66 | 7.57 | 7.60 | 5M |
| 5 | 2026-09-23 | 7.72 | 7.78 | 7.64 | 7.64 | 8M |
| 6 | 2026-09-22 | 7.90 | 7.92 | 7.70 | 7.72 | 10M |
| 7 | 2026-09-21 | 7.80 | 7.93 | 7.76 | 7.86 | 10M |
| 8 | 2026-09-18 | 7.67 | 7.81 | 7.66 | 7.79 | 10M |
| 9 | 2026-09-17 | 7.62 | 7.74 | 7.61 | 7.62 | 7M |
| 10 | 2026-09-16 | 7.62 | 7.71 | 7.52 | 7.67 | 7M |
| 11 | 2026-09-15 | 7.67 | 7.81 | 7.60 | 7.63 | 9M |
| 12 | 2026-09-14 | 7.61 | 7.69 | 7.49 | 7.66 | 8M |
52W
Data range
6.43
20.4%
11.30
High/low over the last 250 trading days, and where the price sits.
← Stocks