Shandong Huapeng Glass
*ST华鹏 SH603021 Forward-adjusted MAIN
4.46
-0.49
(-9.90%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.99
High
4.99
Low
4.46
Prev close
4.95
Amplitude
10.71%
Volume
11.8M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
4.95
MA10
5.18
MA20
5.43
MA60
6.07
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 | 4.99 | 4.99 | 4.46 | 4.46 | 12M |
| 2 | 2026-09-29 | 4.96 | 5.06 | 4.93 | 4.95 | 3M |
| 3 | 2026-09-28 | 5.20 | 5.20 | 4.91 | 4.93 | 6M |
| 4 | 2026-09-24 | 5.18 | 5.26 | 5.14 | 5.19 | 4M |
| 5 | 2026-09-23 | 5.38 | 5.44 | 5.15 | 5.24 | 8M |
| 6 | 2026-09-22 | 5.43 | 5.61 | 5.41 | 5.45 | 4M |
| 7 | 2026-09-21 | 5.41 | 5.53 | 5.40 | 5.47 | 4M |
| 8 | 2026-09-18 | 5.31 | 5.61 | 5.31 | 5.51 | 6M |
| 9 | 2026-09-17 | 5.30 | 5.50 | 5.27 | 5.31 | 5M |
| 10 | 2026-09-16 | 5.35 | 5.41 | 5.21 | 5.31 | 3M |
| 11 | 2026-09-15 | 5.49 | 5.56 | 5.32 | 5.34 | 5M |
| 12 | 2026-09-14 | 5.44 | 5.66 | 5.38 | 5.49 | 5M |
52W
Data range
4.17
6.2%
8.82
High/low over the last 250 trading days, and where the price sits.
← Stocks