Shandong Liancheng Precision Manufacturing
联诚精密 SZ002921 Forward-adjusted MAIN
19.70
-0.13
(-0.66%)
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
19.83
High
20.10
Low
19.53
Prev close
19.83
Amplitude
2.87%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.29
MA10
20.41
MA20
20.90
MA60
22.00
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 | 19.83 | 20.10 | 19.53 | 19.70 | 3M |
| 2 | 2026-09-29 | 19.80 | 20.12 | 19.59 | 19.83 | 3M |
| 3 | 2026-09-28 | 20.68 | 20.78 | 19.50 | 19.79 | 4M |
| 4 | 2026-09-24 | 21.11 | 21.40 | 20.64 | 20.89 | 5M |
| 5 | 2026-09-23 | 20.77 | 21.40 | 20.71 | 21.25 | 4M |
| 6 | 2026-09-22 | 20.71 | 21.10 | 20.71 | 20.82 | 4M |
| 7 | 2026-09-21 | 20.40 | 21.03 | 20.32 | 20.72 | 4M |
| 8 | 2026-09-18 | 21.13 | 21.13 | 20.37 | 20.42 | 4M |
| 9 | 2026-09-17 | 19.95 | 20.59 | 19.95 | 20.51 | 4M |
| 10 | 2026-09-16 | 19.86 | 20.20 | 19.60 | 20.15 | 3M |
| 11 | 2026-09-15 | 20.26 | 20.52 | 19.80 | 19.86 | 3M |
| 12 | 2026-09-14 | 20.40 | 20.70 | 20.01 | 20.46 | 3M |
52W
Data range
13.70
30.7%
33.26
High/low over the last 250 trading days, and where the price sits.
← Stocks