Shanghai Ailu Package
上海艾录 SZ301062 Forward-adjusted GEM
6.87
-0.06
(-0.87%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.99
High
7.00
Low
6.85
Prev close
6.93
Amplitude
2.16%
Volume
4.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.94
MA10
6.98
MA20
7.15
MA60
6.66
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 | 6.99 | 7.00 | 6.85 | 6.87 | 4M |
| 2 | 2026-09-29 | 6.86 | 7.03 | 6.81 | 6.93 | 4M |
| 3 | 2026-09-28 | 6.95 | 7.08 | 6.81 | 6.86 | 4M |
| 4 | 2026-09-24 | 7.05 | 7.08 | 6.98 | 7.00 | 4M |
| 5 | 2026-09-23 | 7.02 | 7.07 | 6.92 | 7.03 | 5M |
| 6 | 2026-09-22 | 7.11 | 7.12 | 6.99 | 7.04 | 5M |
| 7 | 2026-09-21 | 7.18 | 7.22 | 7.04 | 7.10 | 7M |
| 8 | 2026-09-18 | 7.04 | 7.16 | 6.99 | 7.04 | 5M |
| 9 | 2026-09-17 | 6.97 | 7.07 | 6.81 | 7.01 | 5M |
| 10 | 2026-09-16 | 6.85 | 6.97 | 6.75 | 6.95 | 6M |
| 11 | 2026-09-15 | 7.13 | 7.13 | 6.80 | 6.87 | 7M |
| 12 | 2026-09-14 | 7.27 | 7.27 | 7.05 | 7.13 | 5M |
52W
Data range
5.36
29.2%
10.54
High/low over the last 250 trading days, and where the price sits.
← Stocks