Anhui Hyea Aromas
华业香料 SZ300886 Forward-adjusted GEM
23.72
-0.34
(-1.41%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.06
High
24.21
Low
23.55
Prev close
24.06
Amplitude
2.74%
Volume
781.6K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.95
MA10
23.70
MA20
23.50
MA60
22.93
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 | 24.06 | 24.21 | 23.55 | 23.72 | 782K |
| 2 | 2026-09-29 | 23.65 | 24.26 | 23.54 | 24.06 | 1M |
| 3 | 2026-09-28 | 23.97 | 24.45 | 23.60 | 23.65 | 1M |
| 4 | 2026-09-24 | 24.20 | 24.68 | 23.94 | 23.97 | 1M |
| 5 | 2026-09-23 | 24.41 | 24.54 | 24.00 | 24.33 | 2M |
| 6 | 2026-09-22 | 23.94 | 25.50 | 23.53 | 24.54 | 3M |
| 7 | 2026-09-21 | 22.90 | 24.18 | 22.62 | 23.84 | 3M |
| 8 | 2026-09-18 | 23.49 | 23.71 | 22.80 | 22.86 | 2M |
| 9 | 2026-09-17 | 22.27 | 23.75 | 22.11 | 23.63 | 3M |
| 10 | 2026-09-16 | 22.00 | 22.60 | 21.99 | 22.44 | 2M |
| 11 | 2026-09-15 | 23.50 | 23.74 | 22.22 | 22.26 | 4M |
| 12 | 2026-09-14 | 22.30 | 24.92 | 21.90 | 23.88 | 4M |
52W
Data range
18.60
38.4%
31.94
High/low over the last 250 trading days, and where the price sits.
← Stocks