Elegant Home-Tech
爱丽家居 SH603221 Forward-adjusted MAIN
25.10
-0.33
(-1.30%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.80
High
25.95
Low
24.19
Prev close
25.43
Amplitude
6.92%
Volume
12.2M
Trading days
250
Data range
2025-09-08 ~ 2026-09-30
MA5
28.35
MA10
29.78
MA20
29.03
MA60
21.57
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 | 25.80 | 25.95 | 24.19 | 25.10 | 12M |
| 2 | 2026-09-29 | 26.66 | 27.55 | 24.95 | 25.43 | 18M |
| 3 | 2026-09-28 | 29.80 | 29.95 | 27.72 | 27.72 | 5M |
| 4 | 2026-09-24 | 32.57 | 33.30 | 30.06 | 30.80 | 15M |
| 5 | 2026-09-23 | 33.57 | 33.87 | 31.23 | 32.69 | 22M |
| 6 | 2026-09-22 | 30.72 | 33.55 | 30.72 | 33.55 | 15M |
| 7 | 2026-09-21 | 31.65 | 33.99 | 29.69 | 30.50 | 21M |
| 8 | 2026-09-18 | 30.80 | 31.90 | 30.34 | 31.23 | 16M |
| 9 | 2026-09-17 | 30.00 | 31.78 | 28.02 | 31.29 | 22M |
| 10 | 2026-09-16 | 28.59 | 29.98 | 28.45 | 29.44 | 15M |
| 11 | 2026-09-15 | 27.72 | 29.68 | 27.30 | 29.22 | 17M |
| 12 | 2026-09-14 | 27.00 | 28.00 | 26.01 | 28.00 | 13M |
52W
Data range
9.37
63.9%
33.99
High/low over the last 250 trading days, and where the price sits.
← Stocks