HLA Group
海澜之家 SH600398 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
5.65
+0.03
(+0.53%)
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
5.62
High
5.68
Low
5.60
Prev close
5.62
Amplitude
1.42%
Volume
19.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.65
MA10
5.71
MA20
5.81
MA60
5.92
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 | 5.62 | 5.68 | 5.60 | 5.65 | 20M |
| 2 | 2026-09-29 | 5.65 | 5.66 | 5.60 | 5.62 | 18M |
| 3 | 2026-09-28 | 5.67 | 5.71 | 5.61 | 5.64 | 24M |
| 4 | 2026-09-24 | 5.70 | 5.75 | 5.66 | 5.66 | 22M |
| 5 | 2026-09-23 | 5.71 | 5.76 | 5.68 | 5.69 | 21M |
| 6 | 2026-09-22 | 5.75 | 5.76 | 5.70 | 5.70 | 28M |
| 7 | 2026-09-21 | 5.79 | 5.80 | 5.72 | 5.75 | 31M |
| 8 | 2026-09-18 | 5.76 | 5.82 | 5.72 | 5.79 | 36M |
| 9 | 2026-09-17 | 5.81 | 5.86 | 5.75 | 5.76 | 31M |
| 10 | 2026-09-16 | 5.91 | 5.92 | 5.75 | 5.82 | 41M |
| 11 | 2026-09-15 | 5.97 | 6.00 | 5.89 | 5.92 | 29M |
| 12 | 2026-09-14 | 5.84 | 5.98 | 5.79 | 5.98 | 54M |
52W
Data range
5.09
42.1%
6.42
High/low over the last 250 trading days, and where the price sits.
← Stocks