Lingda Group
聆达股份 SZ300125 Forward-adjusted GEM
8.56
+0.02
(+0.23%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.59
High
8.74
Low
8.45
Prev close
8.54
Amplitude
3.40%
Volume
2.9M
Trading days
250
Data range
2025-09-16 ~ 2026-09-30
MA5
8.67
MA10
8.94
MA20
9.12
MA60
8.80
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 | 8.59 | 8.74 | 8.45 | 8.56 | 3M |
| 2 | 2026-09-29 | 8.65 | 8.66 | 8.50 | 8.54 | 3M |
| 3 | 2026-09-28 | 8.82 | 8.85 | 8.51 | 8.59 | 4M |
| 4 | 2026-09-24 | 8.90 | 8.97 | 8.75 | 8.79 | 4M |
| 5 | 2026-09-23 | 8.96 | 9.00 | 8.80 | 8.89 | 4M |
| 6 | 2026-09-22 | 9.27 | 9.35 | 8.98 | 9.02 | 7M |
| 7 | 2026-09-21 | 9.38 | 9.42 | 9.20 | 9.23 | 8M |
| 8 | 2026-09-18 | 9.44 | 9.49 | 9.23 | 9.31 | 6M |
| 9 | 2026-09-17 | 9.07 | 9.45 | 9.07 | 9.34 | 7M |
| 10 | 2026-09-16 | 8.99 | 9.19 | 8.95 | 9.16 | 6M |
| 11 | 2026-09-15 | 9.35 | 9.42 | 9.00 | 9.05 | 8M |
| 12 | 2026-09-14 | 9.33 | 9.58 | 9.31 | 9.43 | 9M |
52W
Data range
5.43
52.7%
11.37
High/low over the last 250 trading days, and where the price sits.
← Stocks