Guangdong Kinlong Hardware Products
坚朗五金 SZ002791 Forward-adjusted MAIN R Margin-eligible · 2021-07-12
15.95
+0.28
(+1.79%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.70
High
16.05
Low
15.12
Prev close
15.67
Amplitude
5.93%
Volume
7.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.53
MA10
15.09
MA20
14.94
MA60
14.88
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 | 15.70 | 16.05 | 15.12 | 15.95 | 8M |
| 2 | 2026-09-29 | 15.12 | 15.76 | 15.09 | 15.67 | 6M |
| 3 | 2026-09-28 | 15.48 | 15.59 | 14.98 | 15.11 | 3M |
| 4 | 2026-09-24 | 15.41 | 15.63 | 15.03 | 15.48 | 6M |
| 5 | 2026-09-23 | 15.35 | 15.99 | 15.28 | 15.43 | 6M |
| 6 | 2026-09-22 | 15.18 | 15.44 | 15.10 | 15.37 | 4M |
| 7 | 2026-09-21 | 14.37 | 15.38 | 14.37 | 15.29 | 6M |
| 8 | 2026-09-18 | 14.18 | 14.48 | 14.13 | 14.48 | 2M |
| 9 | 2026-09-17 | 14.05 | 14.19 | 13.83 | 14.13 | 2M |
| 10 | 2026-09-16 | 14.09 | 14.13 | 13.93 | 14.04 | 2M |
| 11 | 2026-09-15 | 14.39 | 14.43 | 14.05 | 14.09 | 2M |
| 12 | 2026-09-14 | 14.25 | 14.50 | 14.18 | 14.36 | 2M |
52W
Data range
12.75
22.7%
26.84
High/low over the last 250 trading days, and where the price sits.
← Stocks