Hai Nan Yedao
ST椰岛 SH600238 Forward-adjusted MAIN
4.01
0.00
(0.00%)
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
4.02
High
4.03
Low
3.93
Prev close
4.01
Amplitude
2.49%
Volume
3.6M
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
4.04
MA10
4.29
MA20
4.45
MA60
4.44
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 | 4.02 | 4.03 | 3.93 | 4.01 | 4M |
| 2 | 2026-09-29 | 3.99 | 4.07 | 3.99 | 4.01 | 2M |
| 3 | 2026-09-28 | 4.05 | 4.08 | 3.98 | 4.02 | 3M |
| 4 | 2026-09-24 | 4.07 | 4.12 | 4.05 | 4.06 | 4M |
| 5 | 2026-09-23 | 4.26 | 4.26 | 4.06 | 4.08 | 9M |
| 6 | 2026-09-22 | 4.55 | 4.57 | 4.25 | 4.30 | 17M |
| 7 | 2026-09-21 | 4.60 | 4.76 | 4.58 | 4.68 | 3M |
| 8 | 2026-09-18 | 4.54 | 4.63 | 4.52 | 4.63 | 3M |
| 9 | 2026-09-17 | 4.54 | 4.58 | 4.47 | 4.56 | 2M |
| 10 | 2026-09-16 | 4.44 | 4.54 | 4.37 | 4.53 | 2M |
| 11 | 2026-09-15 | 4.51 | 4.51 | 4.40 | 4.41 | 2M |
| 12 | 2026-09-14 | 4.50 | 4.53 | 4.47 | 4.49 | 2M |
52W
Data range
3.54
13.0%
7.15
High/low over the last 250 trading days, and where the price sits.
← Stocks