Adama
安道麦A SZ000553 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.48
+0.09
(+1.67%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.46
High
5.51
Low
5.40
Prev close
5.39
Amplitude
2.04%
Volume
4.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.43
MA10
5.53
MA20
5.65
MA60
5.51
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 | 5.46 | 5.51 | 5.40 | 5.48 | 5M |
| 2 | 2026-09-29 | 5.40 | 5.44 | 5.37 | 5.39 | 3M |
| 3 | 2026-09-28 | 5.46 | 5.46 | 5.31 | 5.38 | 5M |
| 4 | 2026-09-24 | 5.44 | 5.54 | 5.43 | 5.46 | 5M |
| 5 | 2026-09-23 | 5.61 | 5.61 | 5.44 | 5.46 | 6M |
| 6 | 2026-09-22 | 5.65 | 5.69 | 5.56 | 5.61 | 6M |
| 7 | 2026-09-21 | 5.65 | 5.68 | 5.56 | 5.68 | 5M |
| 8 | 2026-09-18 | 5.61 | 5.67 | 5.56 | 5.59 | 6M |
| 9 | 2026-09-17 | 5.65 | 5.68 | 5.52 | 5.59 | 7M |
| 10 | 2026-09-16 | 5.63 | 5.69 | 5.55 | 5.66 | 8M |
| 11 | 2026-09-15 | 5.62 | 5.75 | 5.54 | 5.67 | 11M |
| 12 | 2026-09-14 | 5.77 | 5.79 | 5.63 | 5.66 | 8M |
52W
Data range
5.00
18.3%
7.63
High/low over the last 250 trading days, and where the price sits.
← Stocks