Guangdong LingXiao Pump Industry
凌霄泵业 SZ002884 Forward-adjusted MAIN
15.38
+0.12
(+0.79%)
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
15.27
High
15.42
Low
15.27
Prev close
15.26
Amplitude
0.98%
Volume
1.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.35
MA10
15.42
MA20
15.62
MA60
15.93
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 | 15.27 | 15.42 | 15.27 | 15.38 | 1M |
| 2 | 2026-09-29 | 15.24 | 15.30 | 15.20 | 15.26 | 856K |
| 3 | 2026-09-28 | 15.45 | 15.45 | 15.15 | 15.25 | 1M |
| 4 | 2026-09-24 | 15.49 | 15.49 | 15.33 | 15.40 | 1M |
| 5 | 2026-09-23 | 15.54 | 15.55 | 15.45 | 15.45 | 1M |
| 6 | 2026-09-22 | 15.54 | 15.61 | 15.47 | 15.53 | 1M |
| 7 | 2026-09-21 | 15.47 | 15.53 | 15.45 | 15.49 | 1M |
| 8 | 2026-09-18 | 15.54 | 15.55 | 15.45 | 15.48 | 1M |
| 9 | 2026-09-17 | 15.45 | 15.52 | 15.41 | 15.49 | 913K |
| 10 | 2026-09-16 | 15.42 | 15.50 | 15.35 | 15.46 | 1M |
| 11 | 2026-09-15 | 15.66 | 15.69 | 15.44 | 15.46 | 2M |
| 12 | 2026-09-14 | 15.65 | 15.73 | 15.55 | 15.65 | 1M |
52W
Data range
14.88
14.7%
18.29
High/low over the last 250 trading days, and where the price sits.
← Stocks