AIMA Technology Group
爱玛科技 SH603529 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
22.23
+0.43
(+1.97%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.80
High
22.55
Low
21.69
Prev close
21.80
Amplitude
3.94%
Volume
10.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
21.46
MA10
21.30
MA20
21.29
MA60
20.92
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 | 21.80 | 22.55 | 21.69 | 22.23 | 11M |
| 2 | 2026-09-29 | 21.12 | 21.85 | 20.96 | 21.80 | 8M |
| 3 | 2026-09-28 | 20.89 | 21.20 | 20.55 | 21.12 | 4M |
| 4 | 2026-09-24 | 21.25 | 21.41 | 20.85 | 20.88 | 3M |
| 5 | 2026-09-23 | 21.04 | 21.39 | 20.87 | 21.28 | 4M |
| 6 | 2026-09-22 | 21.27 | 21.32 | 21.05 | 21.08 | 3M |
| 7 | 2026-09-21 | 21.02 | 21.37 | 20.92 | 21.33 | 5M |
| 8 | 2026-09-18 | 21.22 | 21.26 | 21.00 | 21.05 | 3M |
| 9 | 2026-09-17 | 21.02 | 21.21 | 20.92 | 21.15 | 3M |
| 10 | 2026-09-16 | 21.06 | 21.15 | 20.58 | 21.12 | 4M |
| 11 | 2026-09-15 | 21.50 | 21.61 | 20.97 | 21.06 | 5M |
| 12 | 2026-09-14 | 20.95 | 21.51 | 20.78 | 21.51 | 5M |
52W
Data range
18.11
25.2%
34.45
High/low over the last 250 trading days, and where the price sits.
← Stocks