Xilong Scientific
西陇科学 SZ002584 Forward-adjusted MAIN
8.79
+0.11
(+1.27%)
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
8.70
High
8.99
Low
8.63
Prev close
8.68
Amplitude
4.15%
Volume
64.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.77
MA10
9.18
MA20
8.65
MA60
8.17
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 | 8.70 | 8.99 | 8.63 | 8.79 | 65M |
| 2 | 2026-09-29 | 8.51 | 8.85 | 8.43 | 8.68 | 66M |
| 3 | 2026-09-28 | 8.91 | 8.95 | 8.54 | 8.57 | 71M |
| 4 | 2026-09-24 | 8.95 | 9.80 | 8.79 | 8.79 | 111M |
| 5 | 2026-09-23 | 9.23 | 9.28 | 8.92 | 9.02 | 98M |
| 6 | 2026-09-22 | 9.64 | 9.93 | 9.28 | 9.36 | 137M |
| 7 | 2026-09-21 | 9.58 | 9.94 | 9.45 | 9.76 | 183M |
| 8 | 2026-09-18 | 9.72 | 10.07 | 9.52 | 9.75 | 218M |
| 9 | 2026-09-17 | 10.25 | 10.51 | 9.42 | 9.52 | 259M |
| 10 | 2026-09-16 | 9.21 | 9.55 | 9.04 | 9.55 | 57M |
| 11 | 2026-09-15 | 7.85 | 8.68 | 7.81 | 8.68 | 65M |
| 12 | 2026-09-14 | 7.78 | 7.94 | 7.62 | 7.89 | 12M |
52W
Data range
6.23
46.4%
11.75
High/low over the last 250 trading days, and where the price sits.
← Stocks