Shanghaihuitongenergyco
汇通能源 SH600605 Forward-adjusted MAIN
29.40
-0.20
(-0.68%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.79
High
29.99
Low
29.28
Prev close
29.60
Amplitude
2.40%
Volume
4.3M
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
30.13
MA10
28.59
MA20
27.99
MA60
26.16
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 | 29.79 | 29.99 | 29.28 | 29.40 | 4M |
| 2 | 2026-09-29 | 29.62 | 30.42 | 29.22 | 29.60 | 6M |
| 3 | 2026-09-28 | 30.38 | 32.08 | 29.66 | 29.77 | 10M |
| 4 | 2026-09-24 | 31.05 | 31.66 | 29.95 | 30.25 | 18M |
| 5 | 2026-09-23 | 28.93 | 31.61 | 28.56 | 31.61 | 15M |
| 6 | 2026-09-22 | 27.06 | 29.40 | 26.90 | 28.74 | 10M |
| 7 | 2026-09-21 | 26.80 | 27.55 | 26.52 | 27.20 | 7M |
| 8 | 2026-09-18 | 26.57 | 27.05 | 26.20 | 26.80 | 4M |
| 9 | 2026-09-17 | 25.88 | 27.07 | 25.76 | 26.55 | 4M |
| 10 | 2026-09-16 | 25.34 | 26.18 | 25.33 | 25.99 | 3M |
| 11 | 2026-09-15 | 26.50 | 26.98 | 25.40 | 25.46 | 4M |
| 12 | 2026-09-14 | 26.33 | 26.86 | 26.00 | 26.72 | 3M |
52W
Data range
21.64
53.2%
36.24
High/low over the last 250 trading days, and where the price sits.
← Stocks