Xiamen anne
安妮股份 SZ002235 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
7.53
-0.13
(-1.70%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.74
High
7.74
Low
7.51
Prev close
7.66
Amplitude
3.00%
Volume
12.4M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
7.69
MA10
7.88
MA20
8.17
MA60
8.42
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 | 7.74 | 7.74 | 7.51 | 7.53 | 12M |
| 2 | 2026-09-29 | 7.67 | 7.76 | 7.62 | 7.66 | 10M |
| 3 | 2026-09-28 | 7.79 | 7.83 | 7.61 | 7.67 | 15M |
| 4 | 2026-09-24 | 7.86 | 7.92 | 7.74 | 7.77 | 13M |
| 5 | 2026-09-23 | 8.03 | 8.08 | 7.83 | 7.84 | 19M |
| 6 | 2026-09-22 | 8.12 | 8.22 | 8.02 | 8.08 | 20M |
| 7 | 2026-09-21 | 8.17 | 8.20 | 8.06 | 8.12 | 15M |
| 8 | 2026-09-18 | 8.01 | 8.15 | 8.00 | 8.13 | 16M |
| 9 | 2026-09-17 | 7.96 | 8.07 | 7.92 | 8.01 | 13M |
| 10 | 2026-09-16 | 7.91 | 8.05 | 7.79 | 8.02 | 15M |
| 11 | 2026-09-15 | 8.10 | 8.31 | 7.91 | 7.91 | 20M |
| 12 | 2026-09-14 | 8.18 | 8.40 | 8.10 | 8.13 | 23M |
52W
Data range
6.50
13.1%
14.34
High/low over the last 250 trading days, and where the price sits.
← Stocks