Shanghai Huide Science & Technology
汇得科技 SH603192 Forward-adjusted MAIN
19.93
+0.08
(+0.40%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.97
High
20.64
Low
19.88
Prev close
19.85
Amplitude
3.83%
Volume
1.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.59
MA10
20.51
MA20
20.34
MA60
20.31
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 | 19.97 | 20.64 | 19.88 | 19.93 | 2M |
| 2 | 2026-09-29 | 20.20 | 20.30 | 19.80 | 19.85 | 2M |
| 3 | 2026-09-28 | 21.10 | 21.20 | 20.05 | 20.18 | 3M |
| 4 | 2026-09-24 | 21.66 | 21.70 | 20.68 | 21.08 | 5M |
| 5 | 2026-09-23 | 21.02 | 22.40 | 20.61 | 21.90 | 6M |
| 6 | 2026-09-22 | 20.78 | 21.09 | 20.30 | 21.03 | 4M |
| 7 | 2026-09-21 | 20.16 | 20.77 | 20.16 | 20.57 | 2M |
| 8 | 2026-09-18 | 20.16 | 20.60 | 20.06 | 20.16 | 2M |
| 9 | 2026-09-17 | 20.05 | 20.51 | 19.97 | 20.15 | 2M |
| 10 | 2026-09-16 | 19.50 | 20.38 | 19.50 | 20.24 | 2M |
| 11 | 2026-09-15 | 20.33 | 20.33 | 19.61 | 19.66 | 2M |
| 12 | 2026-09-14 | 20.20 | 20.41 | 19.66 | 20.25 | 3M |
52W
Data range
16.25
16.9%
38.00
High/low over the last 250 trading days, and where the price sits.
← Stocks