Zhejiang AngLiKang Pharmaceutical
昂利康 SZ002940 Forward-adjusted MAIN
22.96
+0.73
(+3.28%)
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
22.34
High
23.25
Low
22.22
Prev close
22.23
Amplitude
4.63%
Volume
7.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.75
MA10
22.99
MA20
23.94
MA60
25.28
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 | 22.34 | 23.25 | 22.22 | 22.96 | 8M |
| 2 | 2026-09-29 | 22.47 | 22.83 | 22.23 | 22.23 | 4M |
| 3 | 2026-09-28 | 22.80 | 23.13 | 22.34 | 22.46 | 4M |
| 4 | 2026-09-24 | 23.30 | 23.47 | 22.80 | 22.84 | 4M |
| 5 | 2026-09-23 | 23.60 | 23.69 | 23.28 | 23.28 | 4M |
| 6 | 2026-09-22 | 23.72 | 23.93 | 23.30 | 23.60 | 8M |
| 7 | 2026-09-21 | 23.15 | 23.99 | 23.10 | 23.76 | 8M |
| 8 | 2026-09-18 | 22.85 | 23.53 | 22.75 | 23.16 | 7M |
| 9 | 2026-09-17 | 22.52 | 23.04 | 22.51 | 22.85 | 5M |
| 10 | 2026-09-16 | 22.57 | 22.86 | 22.43 | 22.73 | 4M |
| 11 | 2026-09-15 | 23.31 | 23.49 | 22.72 | 22.72 | 6M |
| 12 | 2026-09-14 | 22.96 | 23.65 | 22.80 | 23.56 | 7M |
52W
Data range
22.22
2.8%
48.66
High/low over the last 250 trading days, and where the price sits.
← Stocks