Guangdong Xianglu Tungsten
翔鹭钨业 SZ002842 Forward-adjusted MAIN R Margin-eligible · 2026-07-13
30.81
-0.28
(-0.90%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
31.40
High
31.40
Low
30.62
Prev close
31.09
Amplitude
2.51%
Volume
9.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
31.87
MA10
33.53
MA20
34.00
MA60
35.14
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 | 31.40 | 31.40 | 30.62 | 30.81 | 9M |
| 2 | 2026-09-29 | 31.20 | 31.41 | 30.83 | 31.09 | 11M |
| 3 | 2026-09-28 | 32.60 | 32.70 | 30.67 | 30.81 | 16M |
| 4 | 2026-09-24 | 33.84 | 33.84 | 32.81 | 32.86 | 13M |
| 5 | 2026-09-23 | 34.26 | 34.48 | 33.70 | 33.78 | 17M |
| 6 | 2026-09-22 | 35.18 | 35.56 | 34.34 | 34.49 | 25M |
| 7 | 2026-09-21 | 34.98 | 35.58 | 34.72 | 35.10 | 23M |
| 8 | 2026-09-18 | 35.79 | 35.80 | 34.84 | 35.42 | 26M |
| 9 | 2026-09-17 | 35.63 | 36.39 | 34.69 | 34.97 | 34M |
| 10 | 2026-09-16 | 35.50 | 36.13 | 34.22 | 35.95 | 54M |
| 11 | 2026-09-15 | 36.00 | 36.92 | 35.44 | 36.60 | 61M |
| 12 | 2026-09-14 | 32.61 | 33.71 | 32.32 | 33.56 | 14M |
52W
Data range
9.78
47.1%
54.44
High/low over the last 250 trading days, and where the price sits.
← Stocks