Friend
福然德 SH605050 Forward-adjusted MAIN
10.05
+0.06
(+0.60%)
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
10.04
High
10.08
Low
9.97
Prev close
9.99
Amplitude
1.10%
Volume
1.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.03
MA10
10.08
MA20
10.20
MA60
10.27
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 | 10.04 | 10.08 | 9.97 | 10.05 | 1M |
| 2 | 2026-09-29 | 9.95 | 10.09 | 9.94 | 9.99 | 1M |
| 3 | 2026-09-28 | 10.19 | 10.19 | 9.90 | 9.97 | 1M |
| 4 | 2026-09-24 | 10.11 | 10.16 | 10.01 | 10.06 | 1M |
| 5 | 2026-09-23 | 10.18 | 10.20 | 10.08 | 10.10 | 959K |
| 6 | 2026-09-22 | 10.20 | 10.34 | 10.18 | 10.20 | 2M |
| 7 | 2026-09-21 | 10.35 | 10.35 | 10.14 | 10.17 | 1M |
| 8 | 2026-09-18 | 10.12 | 10.25 | 10.07 | 10.16 | 2M |
| 9 | 2026-09-17 | 10.00 | 10.13 | 9.92 | 10.07 | 1M |
| 10 | 2026-09-16 | 9.87 | 10.09 | 9.76 | 10.03 | 1M |
| 11 | 2026-09-15 | 9.87 | 10.00 | 9.78 | 9.89 | 2M |
| 12 | 2026-09-14 | 10.00 | 10.09 | 9.86 | 9.87 | 2M |
52W
Data range
8.90
9.7%
20.75
High/low over the last 250 trading days, and where the price sits.
← Stocks