Lisheng Sports

力盛体育 SZ002858 Forward-adjusted MAIN

11.63 -0.03 (-0.26%)

Sectors

ThemeNFT -0.73% ThemeWeb3.0 -1.56% ThemeSports Industry -0.26% ThemeMultimodal AI -1.07% ThemeHainan Free Trade Zone +0.68% IndustryOther Social Services -0.64%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

11.84

High

11.84

Low

11.49

Prev close

11.66

Amplitude

3.00%

Volume

4.0M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

11.59

MA10

11.52

MA20

11.75

MA60

11.39

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	11.84	11.84	11.49	11.63	4M
2	2026-09-29	11.54	11.80	11.40	11.66	4M
3	2026-09-28	11.67	11.88	11.49	11.55	4M
4	2026-09-24	11.84	11.99	11.57	11.66	6M
5	2026-09-23	11.65	11.65	11.37	11.47	3M
6	2026-09-22	11.60	11.75	11.52	11.63	4M
7	2026-09-21	11.38	11.62	11.26	11.60	3M
8	2026-09-18	11.53	11.60	11.31	11.33	3M
9	2026-09-17	11.23	11.49	11.10	11.43	3M
10	2026-09-16	11.05	11.36	10.96	11.27	4M
11	2026-09-15	11.58	11.70	11.06	11.10	4M
12	2026-09-14	11.64	11.77	11.42	11.64	4M

52W

Data range

9.74 23.0% 17.97

High/low over the last 250 trading days, and where the price sits.

← Stocks