Zhejiang Truelove Vogue
真爱美家 SZ003041 Forward-adjusted MAIN
38.92
-0.26
(-0.66%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
39.56
High
39.56
Low
38.52
Prev close
39.18
Amplitude
2.65%
Volume
1.8M
Trading days
250
Data range
2025-09-05 ~ 2026-09-30
MA5
40.18
MA10
40.64
MA20
39.57
MA60
39.65
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 | 39.56 | 39.56 | 38.52 | 38.92 | 2M |
| 2 | 2026-09-29 | 38.52 | 39.76 | 38.24 | 39.18 | 2M |
| 3 | 2026-09-28 | 41.66 | 41.66 | 38.61 | 38.68 | 2M |
| 4 | 2026-09-24 | 42.71 | 43.12 | 41.20 | 41.31 | 3M |
| 5 | 2026-09-23 | 43.60 | 44.30 | 42.27 | 42.79 | 3M |
| 6 | 2026-09-22 | 43.24 | 44.94 | 42.87 | 43.96 | 4M |
| 7 | 2026-09-21 | 42.08 | 43.68 | 41.40 | 43.24 | 6M |
| 8 | 2026-09-18 | 38.18 | 42.02 | 38.18 | 42.02 | 5M |
| 9 | 2026-09-17 | 38.10 | 39.89 | 37.60 | 38.20 | 2M |
| 10 | 2026-09-16 | 38.00 | 38.80 | 37.53 | 38.11 | 1M |
| 11 | 2026-09-15 | 37.77 | 39.70 | 37.41 | 38.26 | 3M |
| 12 | 2026-09-14 | 37.21 | 37.92 | 36.91 | 37.75 | 1M |
52W
Data range
21.68
33.0%
74.00
High/low over the last 250 trading days, and where the price sits.
← Stocks