昊华科技
SH600378 Forward-adjusted MAIN
41.20
-0.55
(-1.32%)
Open
42.08
High
42.28
Low
41.04
Prev close
41.75
Amplitude
2.97%
Volume
1,855.9万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
43.35
MA10
45.52
MA20
46.37
MA60
47.34
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 42.08 | 42.28 | 41.04 | 41.20 | 1,856万 |
| 2 | 2026-09-29 | 41.66 | 42.31 | 41.26 | 41.75 | 2,275万 |
| 3 | 2026-09-28 | 45.00 | 45.00 | 41.64 | 41.92 | 3,618万 |
| 4 | 2026-09-24 | 46.25 | 46.78 | 45.03 | 45.09 | 3,100万 |
| 5 | 2026-09-23 | 46.91 | 47.56 | 46.60 | 46.80 | 2,808万 |
| 6 | 2026-09-22 | 48.20 | 48.68 | 46.86 | 47.07 | 4,455万 |
| 7 | 2026-09-21 | 48.37 | 48.66 | 47.55 | 47.75 | 4,572万 |
| 8 | 2026-09-18 | 47.96 | 48.73 | 47.15 | 48.00 | 5,748万 |
| 9 | 2026-09-17 | 47.80 | 49.15 | 47.05 | 47.19 | 4,978万 |
| 10 | 2026-09-16 | 46.94 | 48.50 | 45.93 | 48.44 | 6,007万 |
| 11 | 2026-09-15 | 45.11 | 48.16 | 45.11 | 46.93 | 5,371万 |
| 12 | 2026-09-14 | 44.01 | 46.18 | 43.45 | 45.56 | 3,930万 |
52W
Data range
27.57
22.5%
88.10
High/low over the last 250 trading days, and where the price sits.
← Stocks