Actblue
艾可蓝 SZ300816 Forward-adjusted GEM
58.36
+0.09
(+0.15%)
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
58.98
High
61.62
Low
58.28
Prev close
58.27
Amplitude
5.73%
Volume
2.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
60.97
MA10
62.62
MA20
63.41
MA60
56.26
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 | 58.98 | 61.62 | 58.28 | 58.36 | 2M |
| 2 | 2026-09-29 | 58.21 | 59.30 | 57.93 | 58.27 | 1M |
| 3 | 2026-09-28 | 64.21 | 64.21 | 58.36 | 58.42 | 2M |
| 4 | 2026-09-24 | 65.47 | 66.20 | 63.89 | 64.28 | 2M |
| 5 | 2026-09-23 | 66.10 | 66.82 | 65.19 | 65.51 | 3M |
| 6 | 2026-09-22 | 65.00 | 66.45 | 63.77 | 66.10 | 4M |
| 7 | 2026-09-21 | 66.00 | 66.75 | 63.57 | 65.24 | 3M |
| 8 | 2026-09-18 | 64.50 | 66.18 | 63.20 | 66.03 | 5M |
| 9 | 2026-09-17 | 59.93 | 64.28 | 59.40 | 63.88 | 4M |
| 10 | 2026-09-16 | 59.52 | 61.19 | 59.22 | 60.12 | 3M |
| 11 | 2026-09-15 | 64.00 | 64.00 | 59.80 | 59.83 | 3M |
| 12 | 2026-09-14 | 61.76 | 64.78 | 61.76 | 63.05 | 4M |
52W
Data range
35.08
34.4%
102.81
High/low over the last 250 trading days, and where the price sits.
← Stocks