Ningbo Haitian Precision Machinery
海天精工 SH601882 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
22.62
-0.13
(-0.57%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.98
High
23.09
Low
22.57
Prev close
22.75
Amplitude
2.29%
Volume
3.4M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
23.07
MA10
22.90
MA20
22.66
MA60
20.59
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 | 22.98 | 23.09 | 22.57 | 22.62 | 3M |
| 2 | 2026-09-29 | 22.72 | 22.88 | 22.33 | 22.75 | 4M |
| 3 | 2026-09-28 | 23.23 | 23.38 | 22.70 | 22.81 | 5M |
| 4 | 2026-09-24 | 23.93 | 24.01 | 23.11 | 23.23 | 6M |
| 5 | 2026-09-23 | 23.34 | 24.08 | 23.24 | 23.93 | 6M |
| 6 | 2026-09-22 | 23.58 | 23.77 | 23.26 | 23.40 | 6M |
| 7 | 2026-09-21 | 22.66 | 23.83 | 22.50 | 23.52 | 9M |
| 8 | 2026-09-18 | 22.15 | 22.88 | 21.96 | 22.80 | 7M |
| 9 | 2026-09-17 | 21.82 | 22.18 | 21.71 | 21.93 | 5M |
| 10 | 2026-09-16 | 21.73 | 21.98 | 21.49 | 21.96 | 5M |
| 11 | 2026-09-15 | 21.70 | 21.92 | 21.43 | 21.80 | 4M |
| 12 | 2026-09-14 | 22.00 | 22.00 | 21.48 | 21.70 | 5M |
52W
Data range
17.63
65.9%
25.20
High/low over the last 250 trading days, and where the price sits.
← Stocks