Hangzhou Huawang New Material Technology
华旺科技 SH605377 Forward-adjusted MAIN
8.08
+0.16
(+2.02%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.96
High
8.15
Low
7.94
Prev close
7.92
Amplitude
2.65%
Volume
4.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.01
MA10
8.07
MA20
8.03
MA60
8.60
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 | 7.96 | 8.15 | 7.94 | 8.08 | 4M |
| 2 | 2026-09-29 | 7.84 | 8.00 | 7.83 | 7.92 | 4M |
| 3 | 2026-09-28 | 8.07 | 8.08 | 7.82 | 7.85 | 4M |
| 4 | 2026-09-24 | 8.13 | 8.19 | 8.06 | 8.06 | 3M |
| 5 | 2026-09-23 | 8.17 | 8.24 | 8.10 | 8.14 | 4M |
| 6 | 2026-09-22 | 8.21 | 8.24 | 8.13 | 8.19 | 4M |
| 7 | 2026-09-21 | 8.09 | 8.27 | 8.08 | 8.24 | 8M |
| 8 | 2026-09-18 | 8.10 | 8.19 | 8.07 | 8.10 | 5M |
| 9 | 2026-09-17 | 8.00 | 8.14 | 7.95 | 8.10 | 4M |
| 10 | 2026-09-16 | 7.90 | 8.04 | 7.82 | 8.00 | 3M |
| 11 | 2026-09-15 | 8.06 | 8.08 | 7.90 | 7.91 | 4M |
| 12 | 2026-09-14 | 7.98 | 8.11 | 7.92 | 8.06 | 7M |
52W
Data range
7.21
28.6%
10.25
High/low over the last 250 trading days, and where the price sits.
← Stocks