Zhejiang Hengtong Holding
亨通股份 SH600226 Forward-adjusted MAIN R Margin-eligible · 2026-04-20
5.15
-0.17
(-3.20%)
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
5.32
High
5.36
Low
5.15
Prev close
5.32
Amplitude
3.95%
Volume
60.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.52
MA10
5.77
MA20
5.82
MA60
6.07
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 | 5.32 | 5.36 | 5.15 | 5.15 | 60M |
| 2 | 2026-09-29 | 5.28 | 5.38 | 5.15 | 5.32 | 61M |
| 3 | 2026-09-28 | 5.74 | 5.74 | 5.22 | 5.28 | 109M |
| 4 | 2026-09-24 | 6.01 | 6.04 | 5.77 | 5.78 | 82M |
| 5 | 2026-09-23 | 5.97 | 6.12 | 5.93 | 6.05 | 77M |
| 6 | 2026-09-22 | 6.10 | 6.18 | 5.96 | 5.99 | 88M |
| 7 | 2026-09-21 | 6.08 | 6.17 | 6.01 | 6.06 | 87M |
| 8 | 2026-09-18 | 6.00 | 6.11 | 5.91 | 6.06 | 96M |
| 9 | 2026-09-17 | 6.02 | 6.14 | 5.91 | 5.94 | 85M |
| 10 | 2026-09-16 | 5.89 | 6.09 | 5.85 | 6.08 | 100M |
| 11 | 2026-09-15 | 5.89 | 6.00 | 5.85 | 5.92 | 76M |
| 12 | 2026-09-14 | 5.69 | 5.95 | 5.66 | 5.91 | 83M |
52W
Data range
3.96
14.8%
11.99
High/low over the last 250 trading days, and where the price sits.
← Stocks