Whirlpool
惠而浦 SH600983 Forward-adjusted MAIN
7.54
+0.08
(+1.07%)
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
7.49
High
7.57
Low
7.43
Prev close
7.46
Amplitude
1.88%
Volume
1.4M
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
7.47
MA10
7.42
MA20
7.46
MA60
7.57
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 | 7.49 | 7.57 | 7.43 | 7.54 | 1M |
| 2 | 2026-09-29 | 7.42 | 7.52 | 7.38 | 7.46 | 1M |
| 3 | 2026-09-28 | 7.48 | 7.59 | 7.38 | 7.42 | 2M |
| 4 | 2026-09-24 | 7.54 | 7.59 | 7.39 | 7.39 | 1M |
| 5 | 2026-09-23 | 7.64 | 7.69 | 7.51 | 7.54 | 3M |
| 6 | 2026-09-22 | 7.41 | 7.48 | 7.38 | 7.45 | 1M |
| 7 | 2026-09-21 | 7.41 | 7.42 | 7.36 | 7.38 | 814K |
| 8 | 2026-09-18 | 7.39 | 7.48 | 7.34 | 7.36 | 1M |
| 9 | 2026-09-17 | 7.29 | 7.42 | 7.24 | 7.38 | 1M |
| 10 | 2026-09-16 | 7.26 | 7.35 | 7.23 | 7.29 | 721K |
| 11 | 2026-09-15 | 7.33 | 7.37 | 7.25 | 7.29 | 1M |
| 12 | 2026-09-14 | 7.31 | 7.41 | 7.26 | 7.36 | 1M |
52W
Data range
6.74
14.8%
12.15
High/low over the last 250 trading days, and where the price sits.
← Stocks