LEON Technology
立昂技术 SZ300603 Forward-adjusted GEM
7.79
-0.13
(-1.64%)
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
8.00
High
8.02
Low
7.77
Prev close
7.92
Amplitude
3.16%
Volume
8.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.94
MA10
8.02
MA20
8.09
MA60
7.88
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 | 8.00 | 8.02 | 7.77 | 7.79 | 8M |
| 2 | 2026-09-29 | 7.91 | 8.01 | 7.77 | 7.92 | 7M |
| 3 | 2026-09-28 | 8.06 | 8.11 | 7.74 | 7.82 | 9M |
| 4 | 2026-09-24 | 8.13 | 8.20 | 8.05 | 8.05 | 6M |
| 5 | 2026-09-23 | 8.22 | 8.32 | 8.06 | 8.13 | 10M |
| 6 | 2026-09-22 | 8.26 | 8.39 | 8.21 | 8.27 | 14M |
| 7 | 2026-09-21 | 8.06 | 8.17 | 8.05 | 8.15 | 9M |
| 8 | 2026-09-18 | 8.07 | 8.14 | 8.02 | 8.04 | 9M |
| 9 | 2026-09-17 | 7.96 | 8.09 | 7.88 | 8.00 | 10M |
| 10 | 2026-09-16 | 8.15 | 8.15 | 7.88 | 8.07 | 17M |
| 11 | 2026-09-15 | 8.12 | 8.28 | 8.09 | 8.23 | 14M |
| 12 | 2026-09-14 | 8.01 | 8.19 | 7.98 | 8.11 | 9M |
52W
Data range
6.66
19.0%
12.60
High/low over the last 250 trading days, and where the price sits.
← Stocks