Hunan Aihua Group
艾华集团 SH603989 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
27.01
-0.99
(-3.54%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
28.20
High
28.29
Low
26.96
Prev close
28.00
Amplitude
4.75%
Volume
14.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
29.49
MA10
32.12
MA20
32.51
MA60
30.77
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 | 28.20 | 28.29 | 26.96 | 27.01 | 15M |
| 2 | 2026-09-29 | 27.53 | 28.35 | 27.21 | 28.00 | 14M |
| 3 | 2026-09-28 | 31.01 | 31.01 | 28.04 | 28.04 | 19M |
| 4 | 2026-09-24 | 32.77 | 33.09 | 31.06 | 31.15 | 22M |
| 5 | 2026-09-23 | 33.70 | 34.07 | 33.03 | 33.27 | 20M |
| 6 | 2026-09-22 | 34.40 | 35.00 | 33.57 | 34.15 | 27M |
| 7 | 2026-09-21 | 34.70 | 35.48 | 33.36 | 33.87 | 33M |
| 8 | 2026-09-18 | 36.00 | 36.01 | 33.23 | 34.78 | 29M |
| 9 | 2026-09-17 | 35.23 | 36.86 | 35.11 | 35.46 | 34M |
| 10 | 2026-09-16 | 35.60 | 36.30 | 34.69 | 35.48 | 38M |
| 11 | 2026-09-15 | 34.29 | 38.00 | 33.83 | 36.31 | 54M |
| 12 | 2026-09-14 | 32.05 | 35.30 | 30.60 | 34.62 | 44M |
52W
Data range
15.30
27.6%
57.80
High/low over the last 250 trading days, and where the price sits.
← Stocks