Epoxy Base Electronic Material
宏昌电子 SH603002 Forward-adjusted MAIN
17.34
-0.22
(-1.25%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.65
High
18.47
Low
17.31
Prev close
17.56
Amplitude
6.61%
Volume
62.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.35
MA10
18.87
MA20
17.86
MA60
16.34
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 | 17.65 | 18.47 | 17.31 | 17.34 | 63M |
| 2 | 2026-09-29 | 17.53 | 17.77 | 17.23 | 17.56 | 40M |
| 3 | 2026-09-28 | 19.00 | 19.19 | 17.40 | 17.57 | 59M |
| 4 | 2026-09-24 | 19.85 | 20.30 | 19.03 | 19.19 | 69M |
| 5 | 2026-09-23 | 19.86 | 20.63 | 19.50 | 20.11 | 85M |
| 6 | 2026-09-22 | 20.28 | 20.38 | 19.54 | 19.80 | 81M |
| 7 | 2026-09-21 | 19.30 | 19.65 | 19.10 | 19.34 | 72M |
| 8 | 2026-09-18 | 19.62 | 19.74 | 18.37 | 19.18 | 108M |
| 9 | 2026-09-17 | 19.38 | 20.34 | 19.20 | 19.22 | 109M |
| 10 | 2026-09-16 | 19.03 | 19.62 | 18.54 | 19.38 | 104M |
| 11 | 2026-09-15 | 18.46 | 19.48 | 18.46 | 18.81 | 126M |
| 12 | 2026-09-14 | 17.25 | 19.21 | 16.70 | 18.81 | 145M |
52W
Data range
6.59
51.5%
27.45
High/low over the last 250 trading days, and where the price sits.
← Stocks