Shandong Hualu-Hengsheng Chemical
华鲁恒升 SH600426 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
19.43
+0.38
(+1.99%)
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
19.11
High
19.48
Low
19.04
Prev close
19.05
Amplitude
2.31%
Volume
23.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.59
MA10
19.75
MA20
20.13
MA60
20.45
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 | 19.11 | 19.48 | 19.04 | 19.43 | 23M |
| 2 | 2026-09-29 | 19.50 | 19.60 | 18.92 | 19.05 | 28M |
| 3 | 2026-09-28 | 19.70 | 19.90 | 19.32 | 19.40 | 20M |
| 4 | 2026-09-24 | 20.25 | 20.36 | 19.65 | 19.71 | 27M |
| 5 | 2026-09-23 | 20.25 | 20.63 | 20.07 | 20.38 | 26M |
| 6 | 2026-09-22 | 20.39 | 20.60 | 20.13 | 20.40 | 30M |
| 7 | 2026-09-21 | 19.50 | 20.66 | 19.30 | 20.53 | 65M |
| 8 | 2026-09-18 | 19.41 | 19.70 | 19.30 | 19.47 | 22M |
| 9 | 2026-09-17 | 19.55 | 19.73 | 19.16 | 19.42 | 33M |
| 10 | 2026-09-16 | 19.88 | 19.97 | 19.41 | 19.73 | 26M |
| 11 | 2026-09-15 | 19.74 | 20.33 | 19.63 | 19.86 | 28M |
| 12 | 2026-09-14 | 19.80 | 19.96 | 19.65 | 19.73 | 20M |
52W
Data range
17.69
10.8%
33.73
High/low over the last 250 trading days, and where the price sits.
← Stocks