Henan Ancai HI-Techco
安彩高科 SH600207 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.26
-0.22
(-4.01%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.38
High
5.46
Low
5.15
Prev close
5.48
Amplitude
5.66%
Volume
52.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.26
MA10
5.06
MA20
4.84
MA60
4.49
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 | 5.38 | 5.46 | 5.15 | 5.26 | 52M |
| 2 | 2026-09-29 | 5.20 | 5.79 | 5.03 | 5.48 | 75M |
| 3 | 2026-09-28 | 5.08 | 5.68 | 5.08 | 5.46 | 83M |
| 4 | 2026-09-24 | 4.77 | 5.42 | 4.70 | 5.16 | 81M |
| 5 | 2026-09-23 | 4.82 | 5.18 | 4.77 | 4.94 | 59M |
| 6 | 2026-09-22 | 4.91 | 4.97 | 4.82 | 4.86 | 28M |
| 7 | 2026-09-21 | 4.83 | 4.95 | 4.77 | 4.93 | 38M |
| 8 | 2026-09-18 | 4.80 | 4.85 | 4.75 | 4.82 | 31M |
| 9 | 2026-09-17 | 4.87 | 4.88 | 4.70 | 4.78 | 36M |
| 10 | 2026-09-16 | 4.83 | 5.01 | 4.76 | 4.87 | 42M |
| 11 | 2026-09-15 | 5.04 | 5.08 | 4.80 | 4.83 | 62M |
| 12 | 2026-09-14 | 5.08 | 5.35 | 4.98 | 5.10 | 96M |
52W
Data range
3.56
36.2%
8.26
High/low over the last 250 trading days, and where the price sits.
← Stocks