Haitian Water Group
海天股份 SH603759 Forward-adjusted MAIN
8.01
+0.04
(+0.50%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.97
High
8.05
Low
7.90
Prev close
7.97
Amplitude
1.88%
Volume
3.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.92
MA10
7.76
MA20
7.61
MA60
7.36
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 | 7.97 | 8.05 | 7.90 | 8.01 | 4M |
| 2 | 2026-09-29 | 7.90 | 8.04 | 7.81 | 7.97 | 4M |
| 3 | 2026-09-28 | 7.84 | 7.95 | 7.80 | 7.90 | 6M |
| 4 | 2026-09-24 | 7.91 | 7.92 | 7.76 | 7.81 | 3M |
| 5 | 2026-09-23 | 7.77 | 8.03 | 7.74 | 7.93 | 6M |
| 6 | 2026-09-22 | 7.83 | 7.97 | 7.74 | 7.82 | 5M |
| 7 | 2026-09-21 | 7.80 | 7.97 | 7.67 | 7.82 | 10M |
| 8 | 2026-09-18 | 7.26 | 7.85 | 7.26 | 7.80 | 14M |
| 9 | 2026-09-17 | 7.22 | 7.29 | 7.11 | 7.27 | 3M |
| 10 | 2026-09-16 | 7.24 | 7.32 | 7.20 | 7.28 | 2M |
| 11 | 2026-09-15 | 7.42 | 7.42 | 7.20 | 7.24 | 3M |
| 12 | 2026-09-14 | 7.22 | 7.40 | 7.18 | 7.38 | 4M |
52W
Data range
6.57
14.8%
16.36
High/low over the last 250 trading days, and where the price sits.
← Stocks