Kehua Holdings
科华控股 SH603161 Forward-adjusted MAIN
14.38
-0.12
(-0.83%)
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
14.64
High
14.69
Low
14.35
Prev close
14.50
Amplitude
2.34%
Volume
1.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.72
MA10
14.97
MA20
15.73
MA60
15.01
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 | 14.64 | 14.69 | 14.35 | 14.38 | 2M |
| 2 | 2026-09-29 | 14.64 | 14.84 | 14.45 | 14.50 | 2M |
| 3 | 2026-09-28 | 15.03 | 15.11 | 14.68 | 14.74 | 2M |
| 4 | 2026-09-24 | 14.90 | 15.19 | 14.85 | 15.03 | 2M |
| 5 | 2026-09-23 | 15.22 | 15.28 | 14.76 | 14.95 | 4M |
| 6 | 2026-09-22 | 15.17 | 15.37 | 14.96 | 15.30 | 4M |
| 7 | 2026-09-21 | 15.22 | 15.42 | 15.03 | 15.07 | 4M |
| 8 | 2026-09-18 | 15.28 | 15.44 | 15.17 | 15.21 | 3M |
| 9 | 2026-09-17 | 15.15 | 15.41 | 15.14 | 15.27 | 2M |
| 10 | 2026-09-16 | 15.08 | 15.35 | 14.83 | 15.27 | 2M |
| 11 | 2026-09-15 | 15.60 | 15.64 | 15.06 | 15.08 | 3M |
| 12 | 2026-09-14 | 15.66 | 15.95 | 15.22 | 15.61 | 5M |
52W
Data range
12.02
38.6%
18.13
High/low over the last 250 trading days, and where the price sits.
← Stocks