Zhejiang Yatai Pharmaceutical
亚太药业 SZ002370 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.16
+0.06
(+1.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.14
High
5.23
Low
5.12
Prev close
5.10
Amplitude
2.16%
Volume
13.9M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
5.14
MA10
5.21
MA20
5.29
MA60
5.34
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 | 5.14 | 5.23 | 5.12 | 5.16 | 14M |
| 2 | 2026-09-29 | 5.09 | 5.30 | 5.05 | 5.10 | 13M |
| 3 | 2026-09-28 | 5.12 | 5.17 | 5.06 | 5.09 | 9M |
| 4 | 2026-09-24 | 5.21 | 5.28 | 5.12 | 5.12 | 12M |
| 5 | 2026-09-23 | 5.39 | 5.39 | 5.23 | 5.24 | 16M |
| 6 | 2026-09-22 | 5.44 | 5.45 | 5.33 | 5.39 | 20M |
| 7 | 2026-09-21 | 5.23 | 5.47 | 5.23 | 5.44 | 21M |
| 8 | 2026-09-18 | 5.21 | 5.31 | 5.17 | 5.23 | 14M |
| 9 | 2026-09-17 | 5.12 | 5.25 | 5.10 | 5.18 | 14M |
| 10 | 2026-09-16 | 5.12 | 5.16 | 5.03 | 5.12 | 8M |
| 11 | 2026-09-15 | 5.24 | 5.24 | 5.08 | 5.09 | 13M |
| 12 | 2026-09-14 | 5.16 | 5.29 | 5.11 | 5.25 | 12M |
52W
Data range
4.41
15.0%
9.41
High/low over the last 250 trading days, and where the price sits.
← Stocks