Longzhou Group
龙洲股份 SZ002682 Forward-adjusted MAIN
4.88
-0.04
(-0.81%)
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
4.99
High
5.06
Low
4.81
Prev close
4.92
Amplitude
5.08%
Volume
13.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.92
MA10
5.02
MA20
5.11
MA60
4.67
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 | 4.99 | 5.06 | 4.81 | 4.88 | 14M |
| 2 | 2026-09-29 | 4.89 | 5.00 | 4.87 | 4.92 | 16M |
| 3 | 2026-09-28 | 4.93 | 5.00 | 4.89 | 4.92 | 30M |
| 4 | 2026-09-24 | 4.84 | 5.05 | 4.80 | 5.05 | 31M |
| 5 | 2026-09-23 | 5.03 | 5.03 | 4.82 | 4.84 | 24M |
| 6 | 2026-09-22 | 5.17 | 5.20 | 5.04 | 5.06 | 21M |
| 7 | 2026-09-21 | 5.11 | 5.23 | 5.07 | 5.18 | 16M |
| 8 | 2026-09-18 | 5.10 | 5.17 | 5.01 | 5.10 | 16M |
| 9 | 2026-09-17 | 5.16 | 5.16 | 4.92 | 5.08 | 24M |
| 10 | 2026-09-16 | 4.94 | 5.18 | 4.90 | 5.15 | 29M |
| 11 | 2026-09-15 | 5.11 | 5.13 | 4.93 | 4.95 | 22M |
| 12 | 2026-09-14 | 5.11 | 5.19 | 5.03 | 5.13 | 18M |
52W
Data range
3.62
15.1%
11.94
High/low over the last 250 trading days, and where the price sits.
← Stocks