Chengdu ALD Aviation Manufacturing
爱乐达 SZ300696 Forward-adjusted GEM
20.15
-0.19
(-0.93%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.58
High
20.77
Low
20.00
Prev close
20.34
Amplitude
3.79%
Volume
4.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.29
MA10
20.47
MA20
20.75
MA60
20.75
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 | 20.58 | 20.77 | 20.00 | 20.15 | 4M |
| 2 | 2026-09-29 | 19.40 | 20.55 | 19.35 | 20.34 | 5M |
| 3 | 2026-09-28 | 20.40 | 20.49 | 18.87 | 19.45 | 5M |
| 4 | 2026-09-24 | 21.09 | 21.23 | 20.25 | 20.40 | 4M |
| 5 | 2026-09-23 | 21.34 | 21.44 | 20.92 | 21.09 | 4M |
| 6 | 2026-09-22 | 21.63 | 21.80 | 21.25 | 21.39 | 5M |
| 7 | 2026-09-21 | 20.25 | 21.99 | 20.25 | 21.65 | 10M |
| 8 | 2026-09-18 | 20.03 | 20.38 | 19.91 | 20.30 | 4M |
| 9 | 2026-09-17 | 20.06 | 20.32 | 19.80 | 19.89 | 3M |
| 10 | 2026-09-16 | 19.86 | 20.23 | 19.66 | 20.06 | 3M |
| 11 | 2026-09-15 | 20.50 | 20.50 | 19.79 | 19.88 | 3M |
| 12 | 2026-09-14 | 20.50 | 21.09 | 20.50 | 20.50 | 4M |
52W
Data range
17.51
9.8%
44.51
High/low over the last 250 trading days, and where the price sits.
← Stocks