Jinlongyu Group
金龙羽 SZ002882 Forward-adjusted MAIN
24.98
+0.47
(+1.92%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.00
High
26.30
Low
23.65
Prev close
24.51
Amplitude
10.81%
Volume
35.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.11
MA10
23.08
MA20
23.21
MA60
21.28
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 | 24.00 | 26.30 | 23.65 | 24.98 | 35M |
| 2 | 2026-09-29 | 22.55 | 24.51 | 22.55 | 24.51 | 18M |
| 3 | 2026-09-28 | 22.05 | 23.06 | 20.80 | 22.28 | 12M |
| 4 | 2026-09-24 | 21.97 | 22.15 | 21.68 | 21.71 | 5M |
| 5 | 2026-09-23 | 22.50 | 22.54 | 21.86 | 22.06 | 8M |
| 6 | 2026-09-22 | 23.13 | 23.86 | 22.40 | 22.50 | 11M |
| 7 | 2026-09-21 | 23.09 | 23.30 | 22.62 | 22.74 | 13M |
| 8 | 2026-09-18 | 23.00 | 24.25 | 22.80 | 23.32 | 19M |
| 9 | 2026-09-17 | 22.20 | 23.36 | 22.20 | 23.03 | 21M |
| 10 | 2026-09-16 | 25.80 | 25.80 | 23.45 | 23.72 | 34M |
| 11 | 2026-09-15 | 22.71 | 23.45 | 22.71 | 23.45 | 6M |
| 12 | 2026-09-14 | 21.71 | 21.73 | 21.10 | 21.32 | 7M |
52W
Data range
16.22
41.1%
37.52
High/low over the last 250 trading days, and where the price sits.
← Stocks