Dongguan Aohai Technology

奥海科技 SZ002993 Forward-adjusted MAIN

32.27 -0.57 (-1.74%)

Sectors

ThemeWireless Charging -1.14% ThemeSmart Speakers -1.54% ThemeThird-gen Semiconductors -1.84% IndustryConsumer Electronics -1.36%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

32.99

High

33.27

Low

32.25

Prev close

32.84

Amplitude

3.11%

Volume

2.8M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

33.47

MA10

34.81

MA20

35.79

MA60

38.93

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	32.99	33.27	32.25	32.27	3M
2	2026-09-29	32.30	33.05	32.00	32.84	3M
3	2026-09-28	34.58	34.58	32.20	32.49	5M
4	2026-09-24	35.28	35.50	34.18	34.28	4M
5	2026-09-23	36.00	36.21	35.40	35.47	4M
6	2026-09-22	36.90	37.28	35.97	36.05	5M
7	2026-09-21	36.87	36.99	36.20	36.32	5M
8	2026-09-18	36.26	36.80	35.90	36.50	5M
9	2026-09-17	36.31	36.60	35.52	35.77	3M
10	2026-09-16	35.37	36.38	34.91	36.09	4M
11	2026-09-15	35.66	36.20	35.35	35.41	3M
12	2026-09-14	35.50	36.20	34.65	35.95	4M

52W

Data range

32.00 0.6% 75.66

High/low over the last 250 trading days, and where the price sits.

← Stocks