Angel Yeast

安琪酵母 SH600298 Forward-adjusted MAIN R Margin-eligible · 2013-01-31

37.47 +0.17 (+0.46%)

Sectors

ThemeNMN Concept +1.23% ThemeSugar Substitutes +1.87% ThemeSynthetic Biology +1.83% IndustryFood Processing +0.85% RegionHubei +0.09%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

37.39

High

37.86

Low

37.20

Prev close

37.30

Amplitude

1.77%

Volume

4.9M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

38.58

MA10

39.17

MA20

40.36

MA60

40.44

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

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	37.39	37.86	37.20	37.47	5M
2	2026-09-29	38.63	38.80	36.90	37.30	11M
3	2026-09-28	39.20	39.32	37.70	38.68	11M
4	2026-09-24	39.83	40.28	39.31	39.70	5M
5	2026-09-23	39.40	40.25	39.23	39.76	5M
6	2026-09-22	39.01	39.89	38.75	39.42	7M
7	2026-09-21	39.70	39.99	39.02	39.15	7M
8	2026-09-18	39.92	40.23	39.62	39.80	6M
9	2026-09-17	40.41	40.78	39.88	39.92	5M
10	2026-09-16	40.75	40.85	39.51	40.50	7M
11	2026-09-15	40.65	41.02	40.36	40.73	3M
12	2026-09-14	40.98	41.40	40.16	40.70	7M

52W

Data range

33.11 35.3% 45.45

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

← Stocks