Hangcha Group
杭叉集团 SH603298 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
21.87
-0.04
(-0.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.97
High
22.04
Low
21.71
Prev close
21.91
Amplitude
1.51%
Volume
4.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.31
MA10
22.90
MA20
24.05
MA60
25.58
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 | 21.97 | 22.04 | 21.71 | 21.87 | 4M |
| 2 | 2026-09-29 | 21.87 | 22.04 | 21.40 | 21.91 | 4M |
| 3 | 2026-09-28 | 22.72 | 22.73 | 21.66 | 21.76 | 9M |
| 4 | 2026-09-24 | 23.32 | 23.52 | 22.66 | 22.72 | 5M |
| 5 | 2026-09-23 | 23.55 | 23.85 | 23.25 | 23.29 | 5M |
| 6 | 2026-09-22 | 23.42 | 23.68 | 23.38 | 23.45 | 3M |
| 7 | 2026-09-21 | 23.52 | 23.59 | 23.25 | 23.40 | 5M |
| 8 | 2026-09-18 | 23.80 | 23.80 | 23.50 | 23.52 | 4M |
| 9 | 2026-09-17 | 23.39 | 23.83 | 23.23 | 23.52 | 5M |
| 10 | 2026-09-16 | 24.22 | 24.32 | 22.62 | 23.53 | 11M |
| 11 | 2026-09-15 | 24.55 | 24.76 | 24.33 | 24.38 | 3M |
| 12 | 2026-09-14 | 24.36 | 24.79 | 24.36 | 24.55 | 2M |
52W
Data range
21.40
4.9%
31.03
High/low over the last 250 trading days, and where the price sits.
← Stocks