Hengdian Entertainment
横店影视 SH603103 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
15.82
-0.31
(-1.92%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.13
High
16.26
Low
15.62
Prev close
16.13
Amplitude
3.97%
Volume
3.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.01
MA10
16.16
MA20
16.14
MA60
15.11
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 | 16.13 | 16.26 | 15.62 | 15.82 | 4M |
| 2 | 2026-09-29 | 15.68 | 16.16 | 15.68 | 16.13 | 4M |
| 3 | 2026-09-28 | 16.00 | 16.38 | 15.70 | 15.82 | 5M |
| 4 | 2026-09-24 | 16.20 | 16.42 | 15.91 | 16.01 | 3M |
| 5 | 2026-09-23 | 16.45 | 16.45 | 16.10 | 16.27 | 4M |
| 6 | 2026-09-22 | 16.76 | 16.89 | 16.43 | 16.50 | 5M |
| 7 | 2026-09-21 | 16.60 | 17.25 | 16.01 | 16.74 | 9M |
| 8 | 2026-09-18 | 16.00 | 16.86 | 15.77 | 16.42 | 7M |
| 9 | 2026-09-17 | 15.91 | 16.11 | 15.73 | 16.02 | 3M |
| 10 | 2026-09-16 | 15.75 | 15.91 | 15.55 | 15.85 | 3M |
| 11 | 2026-09-15 | 16.30 | 16.43 | 15.73 | 15.75 | 5M |
| 12 | 2026-09-14 | 16.33 | 16.78 | 16.18 | 16.23 | 5M |
52W
Data range
12.93
10.5%
40.45
High/low over the last 250 trading days, and where the price sits.
← Stocks