Shenzhen Longood Intelligent Electric
朗科智能 SZ300543 Forward-adjusted GEM
7.77
-0.15
(-1.89%)
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
7.99
High
7.99
Low
7.75
Prev close
7.92
Amplitude
3.03%
Volume
4.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.84
MA10
7.72
MA20
7.69
MA60
7.51
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 | 7.99 | 7.99 | 7.75 | 7.77 | 4M |
| 2 | 2026-09-29 | 7.87 | 7.99 | 7.76 | 7.92 | 3M |
| 3 | 2026-09-28 | 7.87 | 7.94 | 7.72 | 7.80 | 4M |
| 4 | 2026-09-24 | 7.81 | 7.97 | 7.81 | 7.87 | 4M |
| 5 | 2026-09-23 | 7.81 | 7.91 | 7.75 | 7.85 | 4M |
| 6 | 2026-09-22 | 7.74 | 7.88 | 7.70 | 7.84 | 4M |
| 7 | 2026-09-21 | 7.50 | 7.77 | 7.48 | 7.74 | 6M |
| 8 | 2026-09-18 | 7.60 | 7.66 | 7.44 | 7.48 | 4M |
| 9 | 2026-09-17 | 7.35 | 7.56 | 7.29 | 7.54 | 4M |
| 10 | 2026-09-16 | 7.29 | 7.46 | 7.23 | 7.40 | 3M |
| 11 | 2026-09-15 | 7.52 | 7.53 | 7.25 | 7.28 | 4M |
| 12 | 2026-09-14 | 7.46 | 7.59 | 7.32 | 7.51 | 4M |
52W
Data range
6.44
15.7%
14.92
High/low over the last 250 trading days, and where the price sits.
← Stocks