Apple Flavor & Fragrance Group

爱普股份 SH603020 Forward-adjusted MAIN

12.48 +0.37 (+3.06%)

Sectors

ThemeArtificial Meat +0.44% IndustryChemicals +0.35% RegionShanghai (excl. Pudong) +0.09%

✦ AI analysis

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

Open

12.31

High

12.79

Low

12.08

Prev close

12.11

Amplitude

5.86%

Volume

16.6M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

12.63

MA10

12.31

MA20

11.41

MA60

10.76

🕰 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	12.31	12.79	12.08	12.48	17M
2	2026-09-29	12.24	12.58	12.11	12.11	9M
3	2026-09-28	12.71	12.79	12.19	12.35	15M
4	2026-09-24	13.21	13.51	12.82	12.88	18M
5	2026-09-23	13.83	14.14	13.21	13.34	37M
6	2026-09-22	13.47	13.83	13.08	13.83	26M
7	2026-09-21	11.43	12.57	11.42	12.57	22M
8	2026-09-18	11.00	11.62	10.88	11.43	19M
9	2026-09-17	10.73	11.35	10.70	11.33	20M
10	2026-09-16	10.79	10.98	10.65	10.80	12M
11	2026-09-15	11.46	11.67	10.78	10.82	22M
12	2026-09-14	10.09	11.17	9.92	11.17	16M

52W

Data range

8.87 58.4% 15.05

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

← Stocks