Shenzhen Longtech Smart Control
朗特智能 SZ300916 Forward-adjusted GEM
26.81
-0.48
(-1.76%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
27.51
High
28.10
Low
26.71
Prev close
27.29
Amplitude
5.09%
Volume
2.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
27.50
MA10
26.79
MA20
25.79
MA60
23.56
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 | 27.51 | 28.10 | 26.71 | 26.81 | 3M |
| 2 | 2026-09-29 | 27.50 | 28.14 | 27.03 | 27.29 | 3M |
| 3 | 2026-09-28 | 27.73 | 28.50 | 26.96 | 27.53 | 3M |
| 4 | 2026-09-24 | 27.96 | 28.54 | 27.60 | 27.76 | 3M |
| 5 | 2026-09-23 | 27.78 | 28.65 | 27.42 | 28.11 | 4M |
| 6 | 2026-09-22 | 27.50 | 28.70 | 27.01 | 27.86 | 5M |
| 7 | 2026-09-21 | 25.90 | 26.99 | 25.71 | 26.86 | 4M |
| 8 | 2026-09-18 | 25.60 | 26.38 | 25.43 | 25.60 | 3M |
| 9 | 2026-09-17 | 24.56 | 25.48 | 24.40 | 25.39 | 2M |
| 10 | 2026-09-16 | 24.12 | 24.81 | 23.85 | 24.70 | 2M |
| 11 | 2026-09-15 | 23.88 | 24.65 | 23.72 | 24.14 | 2M |
| 12 | 2026-09-14 | 23.36 | 24.00 | 22.91 | 23.88 | 3M |
52W
Data range
16.69
36.2%
44.68
High/low over the last 250 trading days, and where the price sits.
← Stocks