Acrel
安科瑞 SZ300286 Forward-adjusted GEM
18.80
-0.12
(-0.63%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.19
High
19.19
Low
18.76
Prev close
18.92
Amplitude
2.27%
Volume
2.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.12
MA10
19.15
MA20
19.28
MA60
19.74
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 | 19.19 | 19.19 | 18.76 | 18.80 | 2M |
| 2 | 2026-09-29 | 18.79 | 19.11 | 18.70 | 18.92 | 2M |
| 3 | 2026-09-28 | 19.63 | 19.63 | 18.70 | 18.75 | 5M |
| 4 | 2026-09-24 | 19.66 | 19.87 | 19.41 | 19.57 | 3M |
| 5 | 2026-09-23 | 19.48 | 19.65 | 19.25 | 19.56 | 3M |
| 6 | 2026-09-22 | 19.66 | 19.75 | 19.39 | 19.45 | 3M |
| 7 | 2026-09-21 | 19.17 | 19.64 | 19.15 | 19.61 | 4M |
| 8 | 2026-09-18 | 19.13 | 19.57 | 19.02 | 19.31 | 5M |
| 9 | 2026-09-17 | 18.70 | 19.00 | 18.60 | 18.85 | 3M |
| 10 | 2026-09-16 | 18.60 | 18.91 | 18.49 | 18.69 | 3M |
| 11 | 2026-09-15 | 18.81 | 18.98 | 18.63 | 18.67 | 2M |
| 12 | 2026-09-14 | 18.83 | 19.23 | 18.67 | 18.80 | 4M |
52W
Data range
17.55
6.5%
36.80
High/low over the last 250 trading days, and where the price sits.
← Stocks