Anhui Ankai Automobile
安凯客车 SZ000868 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
4.15
-0.03
(-0.72%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.24
High
4.31
Low
4.04
Prev close
4.18
Amplitude
6.46%
Volume
74.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.13
MA10
4.03
MA20
3.85
MA60
3.63
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 | 4.24 | 4.31 | 4.04 | 4.15 | 75M |
| 2 | 2026-09-29 | 4.11 | 4.39 | 4.04 | 4.18 | 87M |
| 3 | 2026-09-28 | 3.90 | 4.39 | 3.90 | 4.18 | 93M |
| 4 | 2026-09-24 | 4.06 | 4.10 | 3.97 | 3.99 | 68M |
| 5 | 2026-09-23 | 3.93 | 4.33 | 3.89 | 4.13 | 102M |
| 6 | 2026-09-22 | 3.96 | 3.99 | 3.87 | 3.94 | 47M |
| 7 | 2026-09-21 | 3.99 | 4.00 | 3.89 | 3.99 | 55M |
| 8 | 2026-09-18 | 4.11 | 4.23 | 3.98 | 3.99 | 97M |
| 9 | 2026-09-17 | 3.72 | 4.06 | 3.69 | 4.06 | 53M |
| 10 | 2026-09-16 | 3.60 | 3.80 | 3.60 | 3.69 | 81M |
| 11 | 2026-09-15 | 4.30 | 4.30 | 3.90 | 4.00 | 102M |
| 12 | 2026-09-14 | 3.55 | 3.91 | 3.54 | 3.91 | 15M |
52W
Data range
3.19
34.4%
5.98
High/low over the last 250 trading days, and where the price sits.
← Stocks