Henan Zhongfu Industrial
中孚实业 SH600595 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.95
-0.02
(-0.34%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.93
High
5.97
Low
5.88
Prev close
5.97
Amplitude
1.51%
Volume
38.6M
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
5.89
MA10
5.97
MA20
6.14
MA60
6.26
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 | 5.93 | 5.97 | 5.88 | 5.95 | 39M |
| 2 | 2026-09-29 | 5.74 | 5.97 | 5.73 | 5.97 | 56M |
| 3 | 2026-09-28 | 5.80 | 5.84 | 5.70 | 5.74 | 44M |
| 4 | 2026-09-24 | 5.95 | 5.96 | 5.83 | 5.84 | 48M |
| 5 | 2026-09-23 | 6.04 | 6.06 | 5.96 | 5.96 | 47M |
| 6 | 2026-09-22 | 6.03 | 6.09 | 6.01 | 6.04 | 47M |
| 7 | 2026-09-21 | 6.09 | 6.12 | 6.01 | 6.04 | 59M |
| 8 | 2026-09-18 | 6.07 | 6.19 | 6.05 | 6.10 | 78M |
| 9 | 2026-09-17 | 6.00 | 6.10 | 5.96 | 5.98 | 58M |
| 10 | 2026-09-16 | 6.06 | 6.11 | 5.96 | 6.10 | 58M |
| 11 | 2026-09-15 | 6.08 | 6.09 | 5.97 | 6.06 | 52M |
| 12 | 2026-09-14 | 6.08 | 6.13 | 6.05 | 6.08 | 55M |
52W
Data range
4.84
19.2%
10.66
High/low over the last 250 trading days, and where the price sits.
← Stocks