海天味业

SH603288 Forward-adjusted MAIN

33.17 +0.26 (+0.79%)

Open

32.78

High

33.35

Low

32.66

Prev close

32.91

Amplitude

2.10%

Volume

1,220.7万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

33.44

MA10

33.70

MA20

33.92

MA60

35.23

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	32.78	33.35	32.66	33.17	1,221万
2	2026-09-29	32.92	33.00	32.41	32.91	1,195万
3	2026-09-28	33.80	33.96	32.93	32.93	1,645万
4	2026-09-24	34.10	34.32	33.89	33.93	581万
5	2026-09-23	34.22	34.67	34.10	34.27	940万
6	2026-09-22	33.86	34.50	33.83	34.29	1,604万
7	2026-09-21	33.85	33.85	33.31	33.83	1,435万
8	2026-09-18	33.90	34.18	33.81	33.85	968万
9	2026-09-17	33.77	34.04	33.70	33.89	623万
10	2026-09-16	34.08	34.09	33.57	33.93	967万
11	2026-09-15	34.29	34.32	33.95	34.07	689万
12	2026-09-14	34.18	34.49	34.04	34.15	1,139万

Data range

31.60 15.6% 41.65

High/low over the last 250 trading days, and where the price sits.

← Stocks