Dongguan Changlian New Material Technology
长联科技 SZ301618 Forward-adjusted GEM
29.88
-0.46
(-1.52%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
30.31
High
30.65
Low
29.81
Prev close
30.34
Amplitude
2.77%
Volume
630.4K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.44
MA10
30.59
MA20
30.77
MA60
33.07
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.31 | 30.65 | 29.81 | 29.88 | 630K |
| 2 | 2026-09-29 | 29.80 | 30.86 | 29.80 | 30.34 | 624K |
| 3 | 2026-09-28 | 30.70 | 31.32 | 29.92 | 30.03 | 669K |
| 4 | 2026-09-24 | 31.21 | 31.24 | 30.70 | 30.76 | 642K |
| 5 | 2026-09-23 | 31.19 | 31.42 | 30.94 | 31.20 | 546K |
| 6 | 2026-09-22 | 31.31 | 31.44 | 31.04 | 31.19 | 887K |
| 7 | 2026-09-21 | 30.58 | 31.20 | 30.57 | 31.07 | 927K |
| 8 | 2026-09-18 | 30.26 | 31.20 | 30.25 | 30.86 | 1M |
| 9 | 2026-09-17 | 30.27 | 30.55 | 29.99 | 30.12 | 634K |
| 10 | 2026-09-16 | 29.99 | 30.49 | 29.66 | 30.44 | 943K |
| 11 | 2026-09-15 | 30.12 | 30.50 | 29.78 | 29.81 | 811K |
| 12 | 2026-09-14 | 29.67 | 30.39 | 29.55 | 30.05 | 850K |
52W
Data range
29.32
2.6%
50.92
High/low over the last 250 trading days, and where the price sits.
← Stocks