Lians Technology
琏升科技 SZ300051 Forward-adjusted GEM
7.74
-0.22
(-2.76%)
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
7.97
High
8.00
Low
7.62
Prev close
7.96
Amplitude
4.77%
Volume
9.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.02
MA10
8.19
MA20
8.22
MA60
8.09
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 | 7.97 | 8.00 | 7.62 | 7.74 | 9M |
| 2 | 2026-09-29 | 7.82 | 8.05 | 7.80 | 7.96 | 10M |
| 3 | 2026-09-28 | 8.25 | 8.28 | 7.82 | 7.85 | 17M |
| 4 | 2026-09-24 | 8.50 | 8.60 | 8.16 | 8.28 | 18M |
| 5 | 2026-09-23 | 8.37 | 8.42 | 8.13 | 8.26 | 15M |
| 6 | 2026-09-22 | 8.55 | 8.61 | 8.35 | 8.38 | 13M |
| 7 | 2026-09-21 | 8.50 | 8.79 | 8.41 | 8.52 | 19M |
| 8 | 2026-09-18 | 8.15 | 8.63 | 8.15 | 8.47 | 25M |
| 9 | 2026-09-17 | 8.30 | 8.30 | 8.05 | 8.13 | 15M |
| 10 | 2026-09-16 | 8.20 | 8.48 | 8.05 | 8.29 | 16M |
| 11 | 2026-09-15 | 8.45 | 8.55 | 8.12 | 8.18 | 21M |
| 12 | 2026-09-14 | 8.61 | 8.72 | 8.43 | 8.45 | 20M |
52W
Data range
6.18
12.4%
18.78
High/low over the last 250 trading days, and where the price sits.
← Stocks