Nanjing Aolian AE&EA
奥联电子 SZ300585 Forward-adjusted GEM
14.01
-0.02
(-0.14%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.23
High
14.48
Low
13.88
Prev close
14.03
Amplitude
4.28%
Volume
7.9M
Trading days
250
Data range
2025-09-08 ~ 2026-09-30
MA5
14.95
MA10
15.33
MA20
15.84
MA60
15.03
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 | 14.23 | 14.48 | 13.88 | 14.01 | 8M |
| 2 | 2026-09-29 | 13.49 | 14.56 | 13.47 | 14.03 | 12M |
| 3 | 2026-09-28 | 15.28 | 15.83 | 13.83 | 13.83 | 18M |
| 4 | 2026-09-24 | 16.32 | 17.54 | 16.10 | 16.86 | 29M |
| 5 | 2026-09-18 | 16.70 | 16.70 | 15.97 | 16.04 | 5M |
| 6 | 2026-09-17 | 15.84 | 16.58 | 15.70 | 16.38 | 5M |
| 7 | 2026-09-16 | 15.44 | 15.98 | 15.18 | 15.90 | 4M |
| 8 | 2026-09-15 | 15.85 | 15.93 | 15.41 | 15.43 | 3M |
| 9 | 2026-09-14 | 15.05 | 15.92 | 14.81 | 15.74 | 5M |
| 10 | 2026-09-11 | 15.45 | 15.61 | 14.76 | 15.05 | 4M |
| 11 | 2026-09-10 | 16.09 | 16.09 | 15.56 | 15.70 | 3M |
| 12 | 2026-09-09 | 16.74 | 17.00 | 16.07 | 16.10 | 4M |
52W
Data range
10.64
25.7%
23.76
High/low over the last 250 trading days, and where the price sits.
← Stocks