CWB Automotive Electronics
合兴股份 SH605005 Forward-adjusted MAIN
16.07
+0.14
(+0.88%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.00
High
16.14
Low
15.96
Prev close
15.93
Amplitude
1.13%
Volume
673.7K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.07
MA10
16.15
MA20
16.08
MA60
15.60
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 | 16.00 | 16.14 | 15.96 | 16.07 | 674K |
| 2 | 2026-09-29 | 15.97 | 16.14 | 15.90 | 15.93 | 674K |
| 3 | 2026-09-28 | 16.25 | 16.25 | 15.95 | 16.00 | 833K |
| 4 | 2026-09-24 | 16.20 | 16.34 | 16.07 | 16.11 | 704K |
| 5 | 2026-09-23 | 16.26 | 16.35 | 16.16 | 16.23 | 712K |
| 6 | 2026-09-22 | 16.50 | 16.51 | 16.20 | 16.35 | 770K |
| 7 | 2026-09-21 | 16.36 | 16.47 | 16.25 | 16.43 | 1M |
| 8 | 2026-09-18 | 16.32 | 16.55 | 16.22 | 16.36 | 1M |
| 9 | 2026-09-17 | 15.74 | 16.30 | 15.62 | 16.29 | 2M |
| 10 | 2026-09-16 | 15.86 | 15.86 | 15.53 | 15.74 | 763K |
| 11 | 2026-09-15 | 15.95 | 15.99 | 15.62 | 15.67 | 969K |
| 12 | 2026-09-14 | 15.97 | 16.30 | 15.52 | 15.99 | 1M |
52W
Data range
14.33
24.0%
21.58
High/low over the last 250 trading days, and where the price sits.
← Stocks