Zhejiang Huasheng Technology

华生科技 SH605180 Forward-adjusted MAIN

13.90 -0.28 (-1.97%)

Sectors

ThemeSupercapacitors -0.90% IndustryTextile Manufacturing -0.66%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

14.24

High

14.24

Low

13.80

Prev close

14.18

Amplitude

3.10%

Volume

3.9M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

14.03

MA10

13.68

MA20

13.40

MA60

12.39

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	14.24	14.24	13.80	13.90	4M
2	2026-09-29	14.04	14.76	13.98	14.18	5M
3	2026-09-28	14.44	14.54	13.87	14.12	6M
4	2026-09-24	13.65	14.82	13.65	14.28	8M
5	2026-09-23	13.87	14.05	13.56	13.69	3M
6	2026-09-22	13.87	13.95	13.54	13.93	4M
7	2026-09-21	13.30	14.57	13.30	13.95	6M
8	2026-09-18	12.81	13.89	12.81	13.26	3M
9	2026-09-17	12.65	12.82	12.52	12.73	1M
10	2026-09-16	12.56	12.78	12.32	12.72	1M
11	2026-09-15	13.07	13.07	12.52	12.57	2M
12	2026-09-14	13.09	13.28	12.73	13.07	2M

52W

Data range

9.78 53.2% 17.52

High/low over the last 250 trading days, and where the price sits.

← Stocks