Warom Technology
华荣股份 SH603855 Forward-adjusted MAIN
16.82
-0.11
(-0.65%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.93
High
17.04
Low
16.71
Prev close
16.93
Amplitude
1.95%
Volume
1.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.90
MA10
16.83
MA20
16.88
MA60
16.50
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 | 16.93 | 17.04 | 16.71 | 16.82 | 1M |
| 2 | 2026-09-29 | 17.07 | 17.10 | 16.89 | 16.93 | 1M |
| 3 | 2026-09-28 | 16.94 | 17.18 | 16.81 | 17.06 | 2M |
| 4 | 2026-09-24 | 16.80 | 17.08 | 16.76 | 16.94 | 1M |
| 5 | 2026-09-23 | 16.83 | 16.89 | 16.68 | 16.76 | 600K |
| 6 | 2026-09-22 | 17.05 | 17.16 | 16.79 | 16.80 | 968K |
| 7 | 2026-09-21 | 16.70 | 17.25 | 16.70 | 17.02 | 2M |
| 8 | 2026-09-18 | 16.72 | 16.88 | 16.67 | 16.72 | 808K |
| 9 | 2026-09-17 | 16.51 | 16.78 | 16.36 | 16.69 | 852K |
| 10 | 2026-09-16 | 16.77 | 16.77 | 16.48 | 16.56 | 1M |
| 11 | 2026-09-15 | 16.73 | 16.87 | 16.59 | 16.68 | 1M |
| 12 | 2026-09-14 | 16.78 | 17.08 | 16.60 | 16.85 | 2M |
52W
Data range
15.21
32.1%
20.23
High/low over the last 250 trading days, and where the price sits.
← Stocks