WUXI Acryl Technology
阿科力 SH603722 Forward-adjusted MAIN
28.08
-0.41
(-1.44%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
28.55
High
28.70
Low
27.90
Prev close
28.49
Amplitude
2.81%
Volume
916.1K
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
28.92
MA10
29.04
MA20
29.16
MA60
30.09
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 | 28.55 | 28.70 | 27.90 | 28.08 | 916K |
| 2 | 2026-09-29 | 28.50 | 28.89 | 28.35 | 28.49 | 870K |
| 3 | 2026-09-28 | 29.67 | 29.67 | 28.30 | 28.49 | 1M |
| 4 | 2026-09-24 | 29.70 | 30.01 | 29.39 | 29.67 | 452K |
| 5 | 2026-09-23 | 29.81 | 30.06 | 29.50 | 29.88 | 785K |
| 6 | 2026-09-22 | 29.95 | 30.11 | 29.64 | 29.78 | 1M |
| 7 | 2026-09-21 | 29.09 | 29.65 | 28.80 | 29.57 | 1M |
| 8 | 2026-09-18 | 28.67 | 29.37 | 28.67 | 28.95 | 852K |
| 9 | 2026-09-17 | 28.87 | 29.08 | 28.45 | 28.58 | 1M |
| 10 | 2026-09-16 | 28.03 | 29.35 | 27.71 | 28.87 | 1M |
| 11 | 2026-09-15 | 28.46 | 28.51 | 28.00 | 28.12 | 514K |
| 12 | 2026-09-14 | 28.18 | 28.64 | 27.95 | 28.36 | 646K |
52W
Data range
25.18
12.8%
47.92
High/low over the last 250 trading days, and where the price sits.
← Stocks