恒瑞医药
SH600276 Forward-adjusted MAIN
47.20
+1.58
(+3.46%)
Open
45.60
High
47.39
Low
45.25
Prev close
45.62
Amplitude
4.69%
Volume
11,216.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
45.55
MA10
45.02
MA20
44.81
MA60
50.03
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 45.60 | 47.39 | 45.25 | 47.20 | 11,216万 |
| 2 | 2026-09-29 | 44.34 | 46.13 | 44.29 | 45.62 | 7,998万 |
| 3 | 2026-09-28 | 44.86 | 45.22 | 44.35 | 44.47 | 3,707万 |
| 4 | 2026-09-24 | 45.38 | 45.77 | 44.60 | 44.86 | 4,236万 |
| 5 | 2026-09-23 | 45.59 | 46.09 | 45.41 | 45.58 | 4,344万 |
| 6 | 2026-09-22 | 46.04 | 46.14 | 45.45 | 45.72 | 7,228万 |
| 7 | 2026-09-21 | 44.50 | 46.08 | 44.50 | 46.04 | 11,407万 |
| 8 | 2026-09-18 | 43.52 | 44.15 | 43.50 | 43.91 | 5,693万 |
| 9 | 2026-09-17 | 43.33 | 43.68 | 43.10 | 43.23 | 3,525万 |
| 10 | 2026-09-16 | 43.08 | 43.60 | 42.95 | 43.52 | 4,162万 |
| 11 | 2026-09-15 | 43.16 | 43.49 | 42.99 | 43.13 | 3,757万 |
| 12 | 2026-09-14 | 42.35 | 43.19 | 42.01 | 43.15 | 5,262万 |
52W
Data range
41.89
17.1%
72.92
High/low over the last 250 trading days, and where the price sits.
← Stocks