Changzhou Almaden
亚玛顿 SZ002623 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
17.99
-0.41
(-2.23%)
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
18.45
High
18.66
Low
17.85
Prev close
18.40
Amplitude
4.40%
Volume
7.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.59
MA10
18.42
MA20
17.22
MA60
15.92
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 | 18.45 | 18.66 | 17.85 | 17.99 | 8M |
| 2 | 2026-09-29 | 18.56 | 19.07 | 18.35 | 18.40 | 9M |
| 3 | 2026-09-28 | 19.43 | 19.79 | 18.52 | 18.78 | 13M |
| 4 | 2026-09-24 | 18.71 | 19.86 | 18.31 | 19.05 | 16M |
| 5 | 2026-09-23 | 19.68 | 20.17 | 18.72 | 18.72 | 14M |
| 6 | 2026-09-22 | 19.79 | 19.87 | 18.70 | 19.34 | 24M |
| 7 | 2026-09-21 | 18.68 | 20.37 | 18.66 | 19.83 | 29M |
| 8 | 2026-09-18 | 16.88 | 18.52 | 16.88 | 18.52 | 17M |
| 9 | 2026-09-17 | 16.65 | 17.36 | 16.16 | 16.84 | 11M |
| 10 | 2026-09-16 | 16.16 | 16.96 | 15.85 | 16.76 | 14M |
| 11 | 2026-09-15 | 15.97 | 16.45 | 15.66 | 16.18 | 4M |
| 12 | 2026-09-14 | 16.04 | 16.10 | 15.75 | 16.05 | 3M |
52W
Data range
12.52
26.0%
33.56
High/low over the last 250 trading days, and where the price sits.
← Stocks