Hunan Friendship&Apollo Commercial
友阿股份 SZ002277 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
4.81
-0.04
(-0.82%)
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
4.88
High
4.97
Low
4.79
Prev close
4.85
Amplitude
3.71%
Volume
20.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.07
MA10
5.28
MA20
5.60
MA60
5.72
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 | 4.88 | 4.97 | 4.79 | 4.81 | 21M |
| 2 | 2026-09-29 | 4.99 | 5.00 | 4.81 | 4.85 | 31M |
| 3 | 2026-09-28 | 5.24 | 5.26 | 5.05 | 5.07 | 15M |
| 4 | 2026-09-24 | 5.35 | 5.41 | 5.23 | 5.25 | 14M |
| 5 | 2026-09-23 | 5.43 | 5.46 | 5.35 | 5.36 | 16M |
| 6 | 2026-09-22 | 5.52 | 5.55 | 5.44 | 5.45 | 19M |
| 7 | 2026-09-21 | 5.47 | 5.58 | 5.42 | 5.55 | 20M |
| 8 | 2026-09-18 | 5.45 | 5.59 | 5.45 | 5.54 | 19M |
| 9 | 2026-09-17 | 5.39 | 5.58 | 5.35 | 5.48 | 24M |
| 10 | 2026-09-16 | 5.40 | 5.44 | 5.30 | 5.42 | 19M |
| 11 | 2026-09-15 | 5.68 | 5.68 | 5.42 | 5.43 | 19M |
| 12 | 2026-09-14 | 5.64 | 5.76 | 5.60 | 5.68 | 12M |
52W
Data range
4.79
0.5%
8.64
High/low over the last 250 trading days, and where the price sits.
← Stocks