Zhejiang Lenor Flow Control Technology
浙江力诺 SZ300838 Forward-adjusted GEM
14.52
-0.07
(-0.48%)
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
14.66
High
14.78
Low
14.40
Prev close
14.59
Amplitude
2.60%
Volume
2.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.46
MA10
14.25
MA20
14.33
MA60
13.43
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 | 14.66 | 14.78 | 14.40 | 14.52 | 2M |
| 2 | 2026-09-29 | 14.29 | 14.68 | 14.21 | 14.59 | 2M |
| 3 | 2026-09-28 | 14.42 | 14.51 | 14.14 | 14.31 | 2M |
| 4 | 2026-09-24 | 14.45 | 14.60 | 14.28 | 14.46 | 1M |
| 5 | 2026-09-23 | 14.31 | 14.51 | 14.20 | 14.41 | 2M |
| 6 | 2026-09-22 | 14.30 | 14.52 | 14.20 | 14.31 | 2M |
| 7 | 2026-09-21 | 13.93 | 14.29 | 13.93 | 14.24 | 2M |
| 8 | 2026-09-18 | 14.20 | 14.21 | 13.87 | 13.96 | 2M |
| 9 | 2026-09-17 | 13.77 | 14.01 | 13.61 | 13.91 | 2M |
| 10 | 2026-09-16 | 13.46 | 13.98 | 13.40 | 13.83 | 2M |
| 11 | 2026-09-15 | 14.19 | 14.19 | 13.51 | 13.61 | 3M |
| 12 | 2026-09-14 | 13.82 | 14.30 | 13.70 | 14.19 | 2M |
52W
Data range
10.25
35.3%
22.36
High/low over the last 250 trading days, and where the price sits.
← Stocks