Liaoning Kelong FINE Chemical
科隆股份 SZ300405 Forward-adjusted GEM
5.86
-0.09
(-1.51%)
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
5.97
High
6.05
Low
5.81
Prev close
5.95
Amplitude
4.03%
Volume
6.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.83
MA10
5.75
MA20
5.76
MA60
5.46
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 | 5.97 | 6.05 | 5.81 | 5.86 | 6M |
| 2 | 2026-09-29 | 5.75 | 5.98 | 5.74 | 5.95 | 8M |
| 3 | 2026-09-28 | 5.81 | 5.84 | 5.69 | 5.76 | 7M |
| 4 | 2026-09-24 | 5.76 | 5.85 | 5.70 | 5.80 | 7M |
| 5 | 2026-09-23 | 5.77 | 5.82 | 5.71 | 5.76 | 6M |
| 6 | 2026-09-22 | 5.82 | 5.86 | 5.69 | 5.82 | 9M |
| 7 | 2026-09-21 | 5.56 | 5.82 | 5.56 | 5.78 | 9M |
| 8 | 2026-09-18 | 5.61 | 5.69 | 5.56 | 5.56 | 6M |
| 9 | 2026-09-17 | 5.54 | 5.64 | 5.41 | 5.61 | 7M |
| 10 | 2026-09-16 | 5.35 | 5.62 | 5.30 | 5.56 | 10M |
| 11 | 2026-09-15 | 5.64 | 5.67 | 5.37 | 5.39 | 8M |
| 12 | 2026-09-14 | 5.53 | 5.71 | 5.48 | 5.67 | 9M |
52W
Data range
4.23
36.3%
8.72
High/low over the last 250 trading days, and where the price sits.
← Stocks