Huafang
华纺股份 SH600448 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.10
-0.01
(-0.32%)
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
3.15
High
3.21
Low
3.02
Prev close
3.11
Amplitude
6.11%
Volume
66.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.16
MA10
3.30
MA20
3.16
MA60
2.87
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 | 3.15 | 3.21 | 3.02 | 3.10 | 66M |
| 2 | 2026-09-29 | 3.03 | 3.20 | 2.99 | 3.11 | 97M |
| 3 | 2026-09-28 | 3.12 | 3.25 | 2.95 | 3.07 | 127M |
| 4 | 2026-09-24 | 3.24 | 3.42 | 3.19 | 3.27 | 155M |
| 5 | 2026-09-23 | 3.47 | 3.55 | 3.23 | 3.26 | 189M |
| 6 | 2026-09-22 | 4.20 | 4.23 | 3.51 | 3.58 | 240M |
| 7 | 2026-09-21 | 3.80 | 3.89 | 3.56 | 3.89 | 248M |
| 8 | 2026-09-18 | 3.54 | 3.54 | 3.54 | 3.54 | 48M |
| 9 | 2026-09-17 | 2.94 | 3.22 | 2.84 | 3.22 | 72M |
| 10 | 2026-09-16 | 2.83 | 2.95 | 2.80 | 2.93 | 18M |
| 11 | 2026-09-15 | 3.00 | 3.01 | 2.83 | 2.85 | 17M |
| 12 | 2026-09-14 | 2.97 | 3.02 | 2.95 | 2.99 | 16M |
52W
Data range
2.32
40.8%
4.23
High/low over the last 250 trading days, and where the price sits.
← Stocks