Asymchem Laboratories
凯莱英 SZ002821 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
188.62
+9.50
(+5.30%)
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
177.81
High
192.00
Low
175.68
Prev close
179.12
Amplitude
9.11%
Volume
10.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
182.92
MA10
184.71
MA20
177.31
MA60
170.03
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 | 177.81 | 192.00 | 175.68 | 188.62 | 11M |
| 2 | 2026-09-29 | 180.16 | 188.96 | 178.00 | 179.12 | 8M |
| 3 | 2026-09-28 | 180.63 | 181.66 | 176.80 | 180.53 | 7M |
| 4 | 2026-09-24 | 188.08 | 188.98 | 178.27 | 178.30 | 8M |
| 5 | 2026-09-23 | 188.00 | 191.69 | 186.30 | 188.01 | 6M |
| 6 | 2026-09-22 | 188.03 | 192.25 | 185.47 | 187.66 | 8M |
| 7 | 2026-09-21 | 188.00 | 194.32 | 185.67 | 190.99 | 10M |
| 8 | 2026-09-18 | 184.10 | 193.90 | 181.16 | 185.20 | 10M |
| 9 | 2026-09-17 | 185.00 | 190.30 | 181.18 | 186.23 | 12M |
| 10 | 2026-09-16 | 177.56 | 186.38 | 174.44 | 182.48 | 11M |
| 11 | 2026-09-15 | 177.00 | 179.76 | 175.22 | 177.20 | 8M |
| 12 | 2026-09-14 | 163.50 | 177.88 | 161.03 | 177.60 | 12M |
52W
Data range
87.17
89.9%
200.00
High/low over the last 250 trading days, and where the price sits.
← Stocks