China Leadshine Technology
雷赛智能 SZ002979 Forward-adjusted MAIN
52.47
+0.71
(+1.37%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
52.00
High
53.05
Low
51.31
Prev close
51.76
Amplitude
3.36%
Volume
6.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
52.87
MA10
53.51
MA20
53.25
MA60
56.73
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 | 52.00 | 53.05 | 51.31 | 52.47 | 6M |
| 2 | 2026-09-29 | 51.81 | 52.65 | 51.13 | 51.76 | 4M |
| 3 | 2026-09-28 | 53.89 | 54.00 | 51.44 | 52.00 | 6M |
| 4 | 2026-09-24 | 54.00 | 55.38 | 53.70 | 53.99 | 5M |
| 5 | 2026-09-23 | 54.55 | 54.55 | 53.60 | 54.14 | 3M |
| 6 | 2026-09-22 | 54.66 | 55.32 | 53.81 | 54.06 | 4M |
| 7 | 2026-09-21 | 55.28 | 55.81 | 54.25 | 54.39 | 6M |
| 8 | 2026-09-18 | 54.95 | 55.36 | 54.40 | 55.18 | 6M |
| 9 | 2026-09-17 | 52.72 | 54.79 | 52.58 | 54.28 | 7M |
| 10 | 2026-09-16 | 52.06 | 53.44 | 51.63 | 52.86 | 4M |
| 11 | 2026-09-15 | 51.87 | 52.50 | 51.33 | 52.06 | 4M |
| 12 | 2026-09-14 | 50.66 | 52.30 | 50.00 | 52.03 | 5M |
52W
Data range
34.07
43.6%
76.26
High/low over the last 250 trading days, and where the price sits.
← Stocks