Aishida
爱仕达 SZ002403 Forward-adjusted MAIN
10.18
-0.05
(-0.49%)
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
10.24
High
10.54
Low
10.07
Prev close
10.23
Amplitude
4.59%
Volume
15.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.26
MA10
10.06
MA20
10.58
MA60
9.64
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 | 10.24 | 10.54 | 10.07 | 10.18 | 16M |
| 2 | 2026-09-29 | 10.37 | 10.48 | 10.18 | 10.23 | 20M |
| 3 | 2026-09-28 | 10.44 | 10.77 | 10.18 | 10.47 | 24M |
| 4 | 2026-09-24 | 10.14 | 10.68 | 10.07 | 10.33 | 21M |
| 5 | 2026-09-23 | 10.38 | 10.42 | 10.10 | 10.10 | 15M |
| 6 | 2026-09-22 | 10.08 | 10.47 | 10.03 | 10.38 | 20M |
| 7 | 2026-09-21 | 9.69 | 10.33 | 9.69 | 10.14 | 24M |
| 8 | 2026-09-18 | 9.49 | 9.88 | 9.49 | 9.68 | 23M |
| 9 | 2026-09-17 | 9.50 | 9.66 | 9.18 | 9.64 | 27M |
| 10 | 2026-09-16 | 9.44 | 9.77 | 9.38 | 9.44 | 22M |
| 11 | 2026-09-15 | 9.85 | 9.95 | 9.50 | 9.53 | 25M |
| 12 | 2026-09-14 | 9.99 | 10.28 | 9.79 | 9.93 | 33M |
52W
Data range
7.67
28.2%
16.56
High/low over the last 250 trading days, and where the price sits.
← Stocks