Hanshang Group
汉商集团 SH600774 Forward-adjusted MAIN
7.97
+0.01
(+0.13%)
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
8.01
High
8.06
Low
7.87
Prev close
7.96
Amplitude
2.39%
Volume
3.3M
Trading days
1208
Data range
2021-10-08 ~ 2026-09-30
MA5
7.83
MA10
7.75
MA20
7.77
MA60
7.17
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 | 8.01 | 8.06 | 7.87 | 7.97 | 3M |
| 2 | 2026-09-29 | 7.75 | 8.01 | 7.66 | 7.96 | 4M |
| 3 | 2026-09-28 | 7.88 | 7.89 | 7.68 | 7.77 | 4M |
| 4 | 2026-09-24 | 7.76 | 7.88 | 7.67 | 7.70 | 3M |
| 5 | 2026-09-23 | 7.92 | 7.93 | 7.74 | 7.77 | 3M |
| 6 | 2026-09-22 | 7.91 | 8.01 | 7.75 | 7.92 | 4M |
| 7 | 2026-09-21 | 7.53 | 7.96 | 7.53 | 7.94 | 6M |
| 8 | 2026-09-18 | 7.61 | 7.73 | 7.47 | 7.50 | 4M |
| 9 | 2026-09-17 | 7.45 | 7.60 | 7.32 | 7.57 | 3M |
| 10 | 2026-09-16 | 7.27 | 7.47 | 7.21 | 7.42 | 4M |
| 11 | 2026-09-15 | 7.64 | 7.74 | 7.30 | 7.33 | 5M |
| 12 | 2026-09-14 | 7.67 | 7.77 | 7.51 | 7.70 | 4M |
52W
Data range
5.84
36.7%
11.64
High/low over the last 250 trading days, and where the price sits.
← Stocks