Shanghai Anoky Group
安诺其 SZ300067 Forward-adjusted GEM
5.35
+0.10
(+1.90%)
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
5.32
High
5.51
Low
5.27
Prev close
5.25
Amplitude
4.57%
Volume
44.7M
Trading days
1202
Data range
2021-10-08 ~ 2026-09-30
MA5
5.27
MA10
5.30
MA20
5.35
MA60
5.27
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 | 5.32 | 5.51 | 5.27 | 5.35 | 45M |
| 2 | 2026-09-29 | 5.17 | 5.32 | 5.10 | 5.25 | 25M |
| 3 | 2026-09-28 | 5.28 | 5.28 | 5.05 | 5.15 | 25M |
| 4 | 2026-09-24 | 5.30 | 5.37 | 5.24 | 5.26 | 19M |
| 5 | 2026-09-23 | 5.48 | 5.51 | 5.32 | 5.33 | 28M |
| 6 | 2026-09-22 | 5.62 | 5.62 | 5.49 | 5.52 | 34M |
| 7 | 2026-09-21 | 5.31 | 5.59 | 5.31 | 5.54 | 54M |
| 8 | 2026-09-18 | 5.20 | 5.33 | 5.19 | 5.29 | 29M |
| 9 | 2026-09-17 | 5.12 | 5.23 | 5.11 | 5.18 | 23M |
| 10 | 2026-09-16 | 5.06 | 5.18 | 5.00 | 5.16 | 22M |
| 11 | 2026-09-15 | 5.18 | 5.20 | 5.05 | 5.06 | 23M |
| 12 | 2026-09-14 | 5.12 | 5.23 | 5.10 | 5.22 | 22M |
52W
Data range
4.07
31.1%
8.18
High/low over the last 250 trading days, and where the price sits.
← Stocks