LD Intelligent Technology
龙利得 SZ300883 Forward-adjusted GEM
6.36
-0.08
(-1.24%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.44
High
6.48
Low
6.34
Prev close
6.44
Amplitude
2.17%
Volume
4.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.39
MA10
6.38
MA20
6.50
MA60
6.10
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 | 6.44 | 6.48 | 6.34 | 6.36 | 5M |
| 2 | 2026-09-29 | 6.40 | 6.49 | 6.29 | 6.44 | 5M |
| 3 | 2026-09-28 | 6.42 | 6.47 | 6.27 | 6.32 | 5M |
| 4 | 2026-09-24 | 6.43 | 6.48 | 6.38 | 6.42 | 5M |
| 5 | 2026-09-23 | 6.47 | 6.48 | 6.37 | 6.43 | 4M |
| 6 | 2026-09-22 | 6.45 | 6.52 | 6.40 | 6.47 | 4M |
| 7 | 2026-09-21 | 6.31 | 6.47 | 6.31 | 6.45 | 5M |
| 8 | 2026-09-18 | 6.33 | 6.45 | 6.28 | 6.34 | 6M |
| 9 | 2026-09-17 | 6.26 | 6.31 | 6.12 | 6.30 | 9M |
| 10 | 2026-09-16 | 6.26 | 6.33 | 6.16 | 6.27 | 9M |
| 11 | 2026-09-15 | 6.40 | 6.46 | 6.21 | 6.22 | 8M |
| 12 | 2026-09-14 | 6.44 | 6.48 | 6.34 | 6.46 | 8M |
52W
Data range
4.84
48.1%
8.00
High/low over the last 250 trading days, and where the price sits.
← Stocks