Vohringer Home Technology
菲林格尔 SH603226 Forward-adjusted MAIN
28.26
-1.21
(-4.11%)
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
30.06
High
30.12
Low
28.14
Prev close
29.47
Amplitude
6.72%
Volume
4.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.04
MA10
33.39
MA20
34.61
MA60
41.71
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 | 30.06 | 30.12 | 28.14 | 28.26 | 5M |
| 2 | 2026-09-29 | 29.19 | 30.73 | 29.19 | 29.47 | 6M |
| 3 | 2026-09-28 | 30.36 | 31.13 | 28.86 | 28.88 | 7M |
| 4 | 2026-09-24 | 31.05 | 32.23 | 30.68 | 31.00 | 6M |
| 5 | 2026-09-23 | 30.60 | 33.58 | 29.62 | 32.59 | 12M |
| 6 | 2026-09-22 | 35.93 | 35.93 | 32.91 | 32.91 | 11M |
| 7 | 2026-09-21 | 39.09 | 39.60 | 35.60 | 36.57 | 13M |
| 8 | 2026-09-18 | 37.80 | 39.48 | 37.50 | 39.08 | 7M |
| 9 | 2026-09-17 | 36.95 | 38.27 | 36.94 | 37.76 | 4M |
| 10 | 2026-09-16 | 36.46 | 37.45 | 35.78 | 37.38 | 5M |
| 11 | 2026-09-15 | 35.75 | 38.20 | 34.21 | 36.59 | 8M |
| 12 | 2026-09-14 | 38.87 | 40.17 | 35.03 | 36.19 | 13M |
52W
Data range
27.33
2.8%
60.50
High/low over the last 250 trading days, and where the price sits.
← Stocks