Hunan Heshun Petroleum
和顺石油 SH603353 Forward-adjusted MAIN
38.34
-2.21
(-5.45%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
40.55
High
40.78
Low
37.98
Prev close
40.55
Amplitude
6.91%
Volume
6.8M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
42.18
MA10
44.25
MA20
40.81
MA60
33.98
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 | 40.55 | 40.78 | 37.98 | 38.34 | 7M |
| 2 | 2026-09-29 | 40.72 | 41.58 | 40.17 | 40.55 | 5M |
| 3 | 2026-09-28 | 43.76 | 44.00 | 41.19 | 41.63 | 9M |
| 4 | 2026-09-24 | 45.40 | 45.67 | 43.00 | 44.17 | 10M |
| 5 | 2026-09-23 | 49.00 | 50.60 | 46.00 | 46.23 | 10M |
| 6 | 2026-09-22 | 47.23 | 51.03 | 47.22 | 49.49 | 15M |
| 7 | 2026-09-21 | 49.28 | 51.66 | 46.00 | 46.39 | 16M |
| 8 | 2026-09-18 | 43.50 | 48.55 | 43.50 | 48.55 | 12M |
| 9 | 2026-09-17 | 42.56 | 45.00 | 41.91 | 44.14 | 12M |
| 10 | 2026-09-16 | 41.79 | 44.35 | 41.45 | 42.98 | 15M |
| 11 | 2026-09-15 | 38.00 | 41.44 | 37.03 | 41.44 | 11M |
| 12 | 2026-09-14 | 39.21 | 39.98 | 36.70 | 37.67 | 9M |
52W
Data range
15.75
52.7%
58.59
High/low over the last 250 trading days, and where the price sits.
← Stocks