Shenzhen Liantronics
联建光电 SZ300269 Forward-adjusted GEM
4.56
-0.06
(-1.30%)
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
4.71
High
4.95
Low
4.55
Prev close
4.62
Amplitude
8.66%
Volume
40.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.62
MA10
4.65
MA20
4.81
MA60
4.74
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 | 4.71 | 4.95 | 4.55 | 4.56 | 40M |
| 2 | 2026-09-29 | 4.52 | 4.70 | 4.44 | 4.62 | 40M |
| 3 | 2026-09-28 | 4.53 | 5.20 | 4.53 | 4.80 | 51M |
| 4 | 2026-09-24 | 4.55 | 4.62 | 4.50 | 4.54 | 11M |
| 5 | 2026-09-23 | 4.68 | 4.81 | 4.55 | 4.57 | 14M |
| 6 | 2026-09-22 | 4.78 | 4.80 | 4.67 | 4.70 | 10M |
| 7 | 2026-09-21 | 4.65 | 4.77 | 4.63 | 4.73 | 12M |
| 8 | 2026-09-18 | 4.74 | 4.76 | 4.62 | 4.63 | 12M |
| 9 | 2026-09-17 | 4.73 | 4.74 | 4.60 | 4.68 | 10M |
| 10 | 2026-09-16 | 4.65 | 4.77 | 4.59 | 4.70 | 12M |
| 11 | 2026-09-15 | 4.85 | 4.87 | 4.65 | 4.65 | 10M |
| 12 | 2026-09-14 | 4.82 | 4.90 | 4.80 | 4.86 | 9M |
52W
Data range
3.89
11.3%
9.84
High/low over the last 250 trading days, and where the price sits.
← Stocks