Tianjin PengLing Group
鹏翎股份 SZ300375 Forward-adjusted GEM
4.09
-0.02
(-0.49%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.13
High
4.16
Low
4.08
Prev close
4.11
Amplitude
1.95%
Volume
6.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.08
MA10
4.08
MA20
4.13
MA60
3.99
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 | 4.13 | 4.16 | 4.08 | 4.09 | 6M |
| 2 | 2026-09-29 | 4.05 | 4.14 | 4.02 | 4.11 | 8M |
| 3 | 2026-09-28 | 4.10 | 4.12 | 4.00 | 4.05 | 8M |
| 4 | 2026-09-24 | 4.09 | 4.14 | 4.07 | 4.07 | 5M |
| 5 | 2026-09-23 | 4.10 | 4.14 | 4.08 | 4.10 | 6M |
| 6 | 2026-09-22 | 4.15 | 4.18 | 4.10 | 4.12 | 6M |
| 7 | 2026-09-21 | 4.04 | 4.15 | 4.03 | 4.13 | 9M |
| 8 | 2026-09-18 | 4.12 | 4.13 | 4.03 | 4.05 | 6M |
| 9 | 2026-09-17 | 4.02 | 4.11 | 3.98 | 4.09 | 8M |
| 10 | 2026-09-16 | 3.97 | 4.05 | 3.96 | 4.04 | 6M |
| 11 | 2026-09-15 | 4.14 | 4.14 | 3.98 | 4.00 | 7M |
| 12 | 2026-09-14 | 4.06 | 4.17 | 4.03 | 4.13 | 6M |
52W
Data range
3.58
18.7%
6.30
High/low over the last 250 trading days, and where the price sits.
← Stocks