Hunan Huasheng
华升股份 SH600156 Forward-adjusted MAIN
7.35
-0.82
(-10.04%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.77
High
7.77
Low
7.35
Prev close
8.17
Amplitude
5.14%
Volume
42.4M
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
8.27
MA10
8.52
MA20
8.57
MA60
8.13
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 | 7.77 | 7.77 | 7.35 | 7.35 | 42M |
| 2 | 2026-09-29 | 8.26 | 9.09 | 8.10 | 8.17 | 60M |
| 3 | 2026-09-28 | 8.68 | 8.76 | 8.25 | 8.26 | 38M |
| 4 | 2026-09-24 | 8.50 | 9.25 | 8.40 | 9.17 | 52M |
| 5 | 2026-09-23 | 8.98 | 9.15 | 8.37 | 8.41 | 23M |
| 6 | 2026-09-22 | 9.18 | 9.29 | 8.82 | 8.88 | 24M |
| 7 | 2026-09-21 | 9.04 | 9.27 | 8.76 | 9.27 | 31M |
| 8 | 2026-09-18 | 8.74 | 9.37 | 8.54 | 8.95 | 29M |
| 9 | 2026-09-17 | 8.16 | 8.84 | 8.12 | 8.52 | 17M |
| 10 | 2026-09-16 | 7.94 | 8.26 | 7.85 | 8.17 | 8M |
| 11 | 2026-09-15 | 8.26 | 8.30 | 7.96 | 7.97 | 8M |
| 12 | 2026-09-14 | 8.54 | 8.54 | 8.25 | 8.30 | 9M |
52W
Data range
6.07
13.4%
15.61
High/low over the last 250 trading days, and where the price sits.
← Stocks