EmbedWay Technologies
恒为科技 SH603496 Forward-adjusted MAIN R Margin-eligible · 2024-04-15
21.97
0.00
(0.00%)
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
22.08
High
22.33
Low
21.94
Prev close
21.97
Amplitude
1.78%
Volume
3.3M
Trading days
1202
Data range
2021-10-08 ~ 2026-09-30
MA5
22.30
MA10
22.75
MA20
22.67
MA60
24.13
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 | 22.08 | 22.33 | 21.94 | 21.97 | 3M |
| 2 | 2026-09-29 | 21.90 | 22.16 | 21.88 | 21.97 | 3M |
| 3 | 2026-09-28 | 22.48 | 22.50 | 21.83 | 21.98 | 5M |
| 4 | 2026-09-24 | 22.88 | 22.97 | 22.56 | 22.58 | 4M |
| 5 | 2026-09-23 | 23.24 | 23.39 | 22.93 | 23.00 | 5M |
| 6 | 2026-09-22 | 23.54 | 23.58 | 23.17 | 23.23 | 7M |
| 7 | 2026-09-21 | 23.45 | 23.55 | 23.31 | 23.44 | 7M |
| 8 | 2026-09-18 | 23.00 | 23.74 | 22.80 | 23.59 | 11M |
| 9 | 2026-09-17 | 22.68 | 23.20 | 22.62 | 22.75 | 5M |
| 10 | 2026-09-16 | 22.70 | 22.95 | 22.20 | 22.95 | 9M |
| 11 | 2026-09-15 | 22.71 | 23.77 | 22.69 | 22.98 | 12M |
| 12 | 2026-09-14 | 22.19 | 22.57 | 21.99 | 22.31 | 4M |
52W
Data range
21.24
4.0%
39.48
High/low over the last 250 trading days, and where the price sits.
← Stocks