Luoyang Xinqianglian Slewing Bearings
新强联 SZ300850 Forward-adjusted GEM
31.81
-0.19
(-0.59%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
31.33
High
33.10
Low
31.21
Prev close
32.00
Amplitude
5.91%
Volume
35.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.33
MA10
29.63
MA20
28.62
MA60
27.13
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 | 31.33 | 33.10 | 31.21 | 31.81 | 35M |
| 2 | 2026-09-29 | 29.89 | 32.00 | 29.18 | 32.00 | 36M |
| 3 | 2026-09-28 | 29.25 | 30.88 | 28.17 | 30.22 | 24M |
| 4 | 2026-09-24 | 28.33 | 29.88 | 28.17 | 29.25 | 23M |
| 5 | 2026-09-23 | 28.40 | 28.68 | 28.14 | 28.37 | 9M |
| 6 | 2026-09-22 | 28.65 | 28.98 | 28.49 | 28.61 | 11M |
| 7 | 2026-09-21 | 28.84 | 29.29 | 28.52 | 28.70 | 13M |
| 8 | 2026-09-18 | 28.87 | 29.18 | 28.30 | 28.85 | 16M |
| 9 | 2026-09-17 | 28.31 | 30.00 | 28.12 | 29.39 | 24M |
| 10 | 2026-09-16 | 29.36 | 30.27 | 28.70 | 29.07 | 24M |
| 11 | 2026-09-15 | 28.18 | 30.85 | 27.90 | 30.09 | 31M |
| 12 | 2026-09-14 | 28.39 | 29.30 | 27.63 | 28.12 | 17M |
52W
Data range
22.06
27.6%
57.42
High/low over the last 250 trading days, and where the price sits.
← Stocks