东阿阿胶

SZ000423 Forward-adjusted MAIN

45.95 +0.71 (+1.57%)

Open

45.26

High

46.12

Low

45.26

Prev close

45.24

Amplitude

1.90%

Volume

434.1万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

45.53

MA10

45.58

MA20

46.24

MA60

48.61

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	45.26	46.12	45.26	45.95	434万
2	2026-09-29	45.21	45.41	44.99	45.24	346万
3	2026-09-28	45.15	45.38	45.05	45.28	365万
4	2026-09-24	46.08	46.15	45.12	45.15	480万
5	2026-09-23	45.70	46.44	45.54	46.05	541万
6	2026-09-22	45.65	45.93	45.40	45.75	421万
7	2026-09-21	45.31	45.75	45.00	45.60	526万
8	2026-09-18	45.65	45.85	45.21	45.26	516万
9	2026-09-17	45.79	46.15	45.50	45.57	456万
10	2026-09-16	46.30	46.48	45.85	46.00	408万
11	2026-09-15	46.33	46.67	46.07	46.11	331万
12	2026-09-14	45.75	46.48	45.58	46.47	530万

Data range

41.54 31.4% 55.59

High/low over the last 250 trading days, and where the price sits.

← Stocks