Lanzhou Zhuangyuan Pasture
庄园牧场 SZ002910 Forward-adjusted MAIN
10.31
+0.21
(+2.08%)
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
10.42
High
10.68
Low
10.16
Prev close
10.10
Amplitude
5.15%
Volume
9.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.06
MA10
9.99
MA20
10.15
MA60
9.60
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 | 10.42 | 10.68 | 10.16 | 10.31 | 9M |
| 2 | 2026-09-29 | 9.80 | 10.16 | 9.78 | 10.10 | 6M |
| 3 | 2026-09-28 | 10.04 | 10.14 | 9.81 | 9.86 | 5M |
| 4 | 2026-09-24 | 10.02 | 10.10 | 9.88 | 9.98 | 4M |
| 5 | 2026-09-23 | 10.18 | 10.30 | 9.96 | 10.03 | 5M |
| 6 | 2026-09-22 | 10.29 | 10.38 | 10.06 | 10.18 | 6M |
| 7 | 2026-09-21 | 9.79 | 10.24 | 9.73 | 10.22 | 7M |
| 8 | 2026-09-18 | 9.83 | 9.89 | 9.67 | 9.77 | 5M |
| 9 | 2026-09-17 | 9.68 | 9.83 | 9.55 | 9.78 | 6M |
| 10 | 2026-09-16 | 9.56 | 9.80 | 9.33 | 9.68 | 7M |
| 11 | 2026-09-15 | 10.00 | 10.15 | 9.61 | 9.67 | 8M |
| 12 | 2026-09-14 | 9.99 | 10.18 | 9.85 | 10.06 | 8M |
52W
Data range
7.51
32.9%
16.01
High/low over the last 250 trading days, and where the price sits.
← Stocks