Wangli Security & Surveillance Product

王力安防 SH605268 Forward-adjusted MAIN

10.12 -0.10 (-0.98%)

Sectors

ThemeFacial Recognition -0.80% ThemeSecurity -0.69% IndustryHome Furnishings -0.35%

✦ AI analysis

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

Open

10.25

High

10.33

Low

9.97

Prev close

10.22

Amplitude

3.52%

Volume

5.1M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

10.20

MA10

9.92

MA20

9.79

MA60

9.40

🕰 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	10.25	10.33	9.97	10.12	5M
2	2026-09-29	10.19	10.32	10.01	10.22	6M
3	2026-09-28	10.16	10.56	10.08	10.17	9M
4	2026-09-24	10.15	10.53	10.13	10.15	14M
5	2026-09-23	9.87	10.86	9.81	10.33	19M
6	2026-09-22	9.73	10.00	9.68	9.87	4M
7	2026-09-21	9.59	9.77	9.59	9.75	2M
8	2026-09-18	9.55	9.74	9.47	9.63	2M
9	2026-09-17	9.43	9.50	9.32	9.49	2M
10	2026-09-16	9.32	9.46	9.27	9.43	1M
11	2026-09-15	9.60	9.68	9.30	9.35	2M
12	2026-09-14	9.51	9.68	9.45	9.64	2M

52W

Data range

8.47 16.8% 18.30

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

← Stocks