中恒集团
SH600252 Forward-adjusted MAIN
2.20
+0.03
(+1.38%)
Open
2.17
High
2.21
Low
2.15
Prev close
2.17
Amplitude
2.76%
Volume
4,577.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
2.17
MA10
2.18
MA20
2.22
MA60
2.22
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 2.17 | 2.21 | 2.15 | 2.20 | 4,578万 |
| 2 | 2026-09-29 | 2.17 | 2.22 | 2.15 | 2.17 | 4,977万 |
| 3 | 2026-09-28 | 2.15 | 2.18 | 2.14 | 2.17 | 4,664万 |
| 4 | 2026-09-24 | 2.17 | 2.18 | 2.12 | 2.13 | 4,605万 |
| 5 | 2026-09-23 | 2.21 | 2.23 | 2.16 | 2.16 | 5,308万 |
| 6 | 2026-09-22 | 2.25 | 2.26 | 2.19 | 2.21 | 6,230万 |
| 7 | 2026-09-21 | 2.19 | 2.26 | 2.18 | 2.24 | 6,676万 |
| 8 | 2026-09-18 | 2.21 | 2.25 | 2.18 | 2.18 | 4,379万 |
| 9 | 2026-09-17 | 2.17 | 2.22 | 2.15 | 2.21 | 4,108万 |
| 10 | 2026-09-16 | 2.18 | 2.20 | 2.15 | 2.18 | 3,604万 |
| 11 | 2026-09-15 | 2.25 | 2.27 | 2.18 | 2.18 | 4,694万 |
| 12 | 2026-09-14 | 2.20 | 2.27 | 2.19 | 2.25 | 4,333万 |
52W
Data range
1.71
35.3%
3.10
High/low over the last 250 trading days, and where the price sits.
← Stocks