Shanghai Haixin Group
海欣股份 SH600851 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
7.93
+0.03
(+0.38%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.94
High
8.10
Low
7.90
Prev close
7.90
Amplitude
2.53%
Volume
5.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.05
MA10
8.23
MA20
8.35
MA60
8.34
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 | 7.94 | 8.10 | 7.90 | 7.93 | 5M |
| 2 | 2026-09-29 | 7.88 | 8.05 | 7.87 | 7.90 | 5M |
| 3 | 2026-09-28 | 8.18 | 8.22 | 7.84 | 7.90 | 7M |
| 4 | 2026-09-24 | 8.36 | 8.41 | 8.10 | 8.11 | 7M |
| 5 | 2026-09-23 | 8.47 | 8.52 | 8.36 | 8.39 | 5M |
| 6 | 2026-09-22 | 8.66 | 8.66 | 8.42 | 8.52 | 10M |
| 7 | 2026-09-21 | 8.36 | 8.74 | 8.33 | 8.68 | 13M |
| 8 | 2026-09-18 | 8.28 | 8.48 | 8.26 | 8.27 | 6M |
| 9 | 2026-09-17 | 8.30 | 8.45 | 8.26 | 8.27 | 5M |
| 10 | 2026-09-16 | 8.23 | 8.39 | 8.18 | 8.33 | 6M |
| 11 | 2026-09-15 | 8.38 | 8.41 | 8.21 | 8.27 | 6M |
| 12 | 2026-09-14 | 8.33 | 8.49 | 8.27 | 8.38 | 6M |
52W
Data range
6.35
36.8%
10.64
High/low over the last 250 trading days, and where the price sits.
← Stocks