Huaan Securities
华安证券 SH600909 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
7.77
+0.08
(+1.04%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.71
High
7.78
Low
7.67
Prev close
7.69
Amplitude
1.43%
Volume
54.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.79
MA10
7.86
MA20
7.92
MA60
8.22
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 | 7.71 | 7.78 | 7.67 | 7.77 | 54M |
| 2 | 2026-09-29 | 7.56 | 7.73 | 7.56 | 7.69 | 54M |
| 3 | 2026-09-28 | 7.83 | 7.84 | 7.52 | 7.59 | 76M |
| 4 | 2026-09-24 | 8.05 | 8.06 | 7.81 | 7.82 | 70M |
| 5 | 2026-09-23 | 8.18 | 8.21 | 8.06 | 8.09 | 53M |
| 6 | 2026-09-22 | 8.21 | 8.21 | 8.10 | 8.15 | 85M |
| 7 | 2026-09-21 | 7.93 | 8.16 | 7.93 | 8.14 | 104M |
| 8 | 2026-09-18 | 7.77 | 7.93 | 7.77 | 7.90 | 87M |
| 9 | 2026-09-17 | 7.70 | 7.86 | 7.69 | 7.73 | 73M |
| 10 | 2026-09-16 | 7.58 | 7.81 | 7.55 | 7.76 | 75M |
| 11 | 2026-09-15 | 7.68 | 7.69 | 7.57 | 7.60 | 61M |
| 12 | 2026-09-14 | 7.66 | 7.74 | 7.63 | 7.68 | 57M |
52W
Data range
5.30
32.8%
12.83
High/low over the last 250 trading days, and where the price sits.
← Stocks