Jiangsu Canlon Building Materials
凯伦股份 SZ300715 Forward-adjusted GEM
13.30
-0.46
(-3.34%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.88
High
13.94
Low
13.22
Prev close
13.76
Amplitude
5.23%
Volume
6.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.02
MA10
14.23
MA20
14.14
MA60
13.66
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 | 13.88 | 13.94 | 13.22 | 13.30 | 6M |
| 2 | 2026-09-29 | 13.88 | 14.14 | 13.73 | 13.76 | 6M |
| 3 | 2026-09-28 | 14.51 | 15.03 | 13.81 | 14.08 | 15M |
| 4 | 2026-09-24 | 14.42 | 14.58 | 14.25 | 14.52 | 6M |
| 5 | 2026-09-23 | 14.63 | 14.65 | 14.26 | 14.45 | 7M |
| 6 | 2026-09-22 | 14.96 | 15.19 | 14.49 | 14.57 | 6M |
| 7 | 2026-09-21 | 13.91 | 14.90 | 13.91 | 14.89 | 13M |
| 8 | 2026-09-18 | 14.30 | 14.33 | 13.70 | 13.98 | 8M |
| 9 | 2026-09-17 | 14.79 | 14.80 | 13.92 | 14.15 | 12M |
| 10 | 2026-09-16 | 13.31 | 14.69 | 13.24 | 14.64 | 11M |
| 11 | 2026-09-15 | 13.50 | 13.68 | 13.21 | 13.27 | 5M |
| 12 | 2026-09-14 | 13.78 | 13.85 | 13.08 | 13.51 | 10M |
52W
Data range
10.16
17.4%
28.16
High/low over the last 250 trading days, and where the price sits.
← Stocks