Dong-E-E-Jiao

东阿阿胶 SZ000423 Forward-adjusted MAIN R Margin-eligible · 2011-12-05

45.95 +0.71 (+1.57%)

Sectors

ThemePharmaceutical E-commerce +1.59% ThemeSuper Brands +1.48% IndustryTraditional Chinese Medicine +1.21% RegionShandong +0.27%

✦ AI analysis

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

Open

45.26

High

46.12

Low

45.26

Prev close

45.24

Amplitude

1.90%

Volume

4.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

45.53

MA10

45.58

MA20

46.24

MA60

48.61

🕰 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	45.26	46.12	45.26	45.95	4M
2	2026-09-29	45.21	45.41	44.99	45.24	3M
3	2026-09-28	45.15	45.38	45.05	45.28	4M
4	2026-09-24	46.08	46.15	45.12	45.15	5M
5	2026-09-23	45.70	46.44	45.54	46.05	5M
6	2026-09-22	45.65	45.93	45.40	45.75	4M
7	2026-09-21	45.31	45.75	45.00	45.60	5M
8	2026-09-18	45.65	45.85	45.21	45.26	5M
9	2026-09-17	45.79	46.15	45.50	45.57	5M
10	2026-09-16	46.30	46.48	45.85	46.00	4M
11	2026-09-15	46.33	46.67	46.07	46.11	3M
12	2026-09-14	45.75	46.48	45.58	46.47	5M

52W

Data range

41.54 31.4% 55.59

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

← Stocks