Sunlour Pigment
双乐股份 SZ301036 Forward-adjusted GEM
22.40
-0.25
(-1.10%)
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
22.68
High
23.00
Low
22.30
Prev close
22.65
Amplitude
3.09%
Volume
773.6K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.45
MA10
22.06
MA20
22.16
MA60
21.39
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 | 22.68 | 23.00 | 22.30 | 22.40 | 774K |
| 2 | 2026-09-29 | 22.11 | 22.78 | 22.06 | 22.65 | 975K |
| 3 | 2026-09-28 | 22.60 | 22.60 | 22.01 | 22.26 | 947K |
| 4 | 2026-09-24 | 22.43 | 22.71 | 22.35 | 22.42 | 899K |
| 5 | 2026-09-23 | 22.33 | 22.71 | 22.17 | 22.54 | 804K |
| 6 | 2026-09-22 | 21.91 | 22.58 | 21.89 | 22.42 | 892K |
| 7 | 2026-09-21 | 21.47 | 22.16 | 21.46 | 21.98 | 1M |
| 8 | 2026-09-18 | 21.40 | 21.75 | 21.20 | 21.31 | 1M |
| 9 | 2026-09-17 | 21.38 | 21.74 | 21.06 | 21.20 | 1M |
| 10 | 2026-09-16 | 21.10 | 21.57 | 20.96 | 21.46 | 802K |
| 11 | 2026-09-15 | 21.71 | 21.88 | 21.09 | 21.16 | 742K |
| 12 | 2026-09-14 | 21.30 | 21.97 | 21.16 | 21.79 | 835K |
52W
Data range
18.07
21.7%
38.04
High/low over the last 250 trading days, and where the price sits.
← Stocks