Shandong Huifa Foodstuff
惠发食品 SH603536 Forward-adjusted MAIN
10.19
+0.17
(+1.70%)
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
10.05
High
10.63
Low
10.05
Prev close
10.02
Amplitude
5.79%
Volume
5.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.01
MA10
9.90
MA20
9.93
MA60
9.26
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 | 10.05 | 10.63 | 10.05 | 10.19 | 5M |
| 2 | 2026-09-29 | 10.06 | 10.12 | 9.90 | 10.02 | 4M |
| 3 | 2026-09-28 | 10.01 | 10.13 | 9.87 | 10.08 | 5M |
| 4 | 2026-09-24 | 9.86 | 10.08 | 9.80 | 9.91 | 4M |
| 5 | 2026-09-23 | 9.99 | 10.02 | 9.78 | 9.87 | 4M |
| 6 | 2026-09-22 | 9.99 | 10.13 | 9.78 | 10.01 | 4M |
| 7 | 2026-09-21 | 9.83 | 10.00 | 9.78 | 9.99 | 4M |
| 8 | 2026-09-18 | 9.53 | 9.91 | 9.53 | 9.81 | 5M |
| 9 | 2026-09-17 | 9.50 | 9.71 | 9.28 | 9.65 | 5M |
| 10 | 2026-09-16 | 9.26 | 9.55 | 9.15 | 9.50 | 5M |
| 11 | 2026-09-15 | 9.65 | 9.65 | 9.26 | 9.29 | 7M |
| 12 | 2026-09-14 | 9.60 | 9.80 | 9.45 | 9.63 | 6M |
52W
Data range
7.66
31.2%
15.77
High/low over the last 250 trading days, and where the price sits.
← Stocks