Hongfa Technology
宏发股份 SH600885 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
33.53
+0.05
(+0.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
33.40
High
33.75
Low
33.30
Prev close
33.48
Amplitude
1.34%
Volume
6.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
33.46
MA10
33.77
MA20
34.29
MA60
34.53
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 | 33.40 | 33.75 | 33.30 | 33.53 | 6M |
| 2 | 2026-09-29 | 33.26 | 33.62 | 33.06 | 33.48 | 7M |
| 3 | 2026-09-28 | 33.10 | 33.79 | 32.50 | 33.62 | 11M |
| 4 | 2026-09-24 | 33.20 | 33.95 | 33.11 | 33.39 | 9M |
| 5 | 2026-09-23 | 33.83 | 33.98 | 33.28 | 33.30 | 8M |
| 6 | 2026-09-22 | 34.30 | 34.69 | 33.80 | 33.80 | 8M |
| 7 | 2026-09-21 | 34.10 | 34.90 | 33.96 | 34.08 | 9M |
| 8 | 2026-09-18 | 34.38 | 34.49 | 33.80 | 34.08 | 9M |
| 9 | 2026-09-17 | 34.00 | 34.40 | 33.81 | 33.97 | 7M |
| 10 | 2026-09-16 | 34.54 | 34.79 | 33.21 | 34.46 | 17M |
| 11 | 2026-09-15 | 34.32 | 34.98 | 34.29 | 34.73 | 8M |
| 12 | 2026-09-14 | 34.30 | 34.85 | 34.05 | 34.65 | 9M |
52W
Data range
24.34
57.2%
40.41
High/low over the last 250 trading days, and where the price sits.
← Stocks