Zhejiang Wazam New Materials
华正新材 SH603186 Forward-adjusted MAIN
212.66
+0.66
(+0.31%)
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
211.99
High
219.77
Low
205.06
Prev close
212.00
Amplitude
6.94%
Volume
15.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
214.05
MA10
223.92
MA20
214.35
MA60
173.96
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 | 211.99 | 219.77 | 205.06 | 212.66 | 16M |
| 2 | 2026-09-29 | 203.00 | 215.20 | 201.10 | 212.00 | 15M |
| 3 | 2026-09-28 | 213.38 | 219.20 | 202.50 | 204.60 | 14M |
| 4 | 2026-09-24 | 228.60 | 231.00 | 212.18 | 213.30 | 14M |
| 5 | 2026-09-23 | 229.78 | 232.90 | 224.50 | 227.70 | 14M |
| 6 | 2026-09-22 | 237.99 | 239.01 | 225.52 | 226.50 | 16M |
| 7 | 2026-09-21 | 228.18 | 235.89 | 226.78 | 231.70 | 16M |
| 8 | 2026-09-18 | 237.94 | 242.80 | 220.10 | 226.78 | 23M |
| 9 | 2026-09-17 | 250.00 | 253.00 | 230.00 | 230.00 | 25M |
| 10 | 2026-09-16 | 260.00 | 264.00 | 241.00 | 253.99 | 27M |
| 11 | 2026-09-15 | 239.70 | 251.57 | 239.70 | 251.57 | 10M |
| 12 | 2026-09-14 | 221.74 | 237.99 | 217.42 | 228.70 | 21M |
52W
Data range
37.40
75.4%
269.87
High/low over the last 250 trading days, and where the price sits.
← Stocks