Zhejiang Ausun Pharmaceutical
奥翔药业 SH603229 Forward-adjusted MAIN R Margin-eligible · 2022-07-11
8.26
+0.12
(+1.47%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.13
High
8.43
Low
8.13
Prev close
8.14
Amplitude
3.69%
Volume
8.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.22
MA10
7.99
MA20
7.88
MA60
7.92
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 | 8.13 | 8.43 | 8.13 | 8.26 | 8M |
| 2 | 2026-09-29 | 8.13 | 8.22 | 8.02 | 8.14 | 6M |
| 3 | 2026-09-28 | 8.15 | 8.25 | 8.01 | 8.17 | 9M |
| 4 | 2026-09-24 | 8.20 | 8.47 | 8.15 | 8.15 | 15M |
| 5 | 2026-09-23 | 8.07 | 8.89 | 8.05 | 8.40 | 28M |
| 6 | 2026-09-22 | 7.88 | 8.22 | 7.79 | 8.11 | 12M |
| 7 | 2026-09-21 | 7.57 | 7.91 | 7.57 | 7.91 | 10M |
| 8 | 2026-09-18 | 7.61 | 7.77 | 7.56 | 7.58 | 5M |
| 9 | 2026-09-17 | 7.55 | 7.64 | 7.49 | 7.60 | 3M |
| 10 | 2026-09-16 | 7.56 | 7.60 | 7.46 | 7.55 | 3M |
| 11 | 2026-09-15 | 7.57 | 7.70 | 7.55 | 7.56 | 3M |
| 12 | 2026-09-14 | 7.50 | 7.73 | 7.48 | 7.63 | 4M |
52W
Data range
7.15
27.4%
11.20
High/low over the last 250 trading days, and where the price sits.
← Stocks