Hangzhou Huaguang Advanced Welding Materials
华光新材 SH688379 Forward-adjusted STAR
52.40
-3.42
(-6.13%)
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
56.02
High
56.45
Low
51.90
Prev close
55.82
Amplitude
8.15%
Volume
340.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
57.66
MA10
56.89
MA20
56.51
MA60
54.26
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 | 56.02 | 56.45 | 51.90 | 52.40 | 341M |
| 2 | 2026-09-29 | 54.00 | 56.72 | 53.12 | 55.82 | 387M |
| 3 | 2026-09-28 | 60.93 | 61.11 | 53.77 | 54.66 | 741M |
| 4 | 2026-09-24 | 63.90 | 64.36 | 61.25 | 61.27 | 602M |
| 5 | 2026-09-23 | 56.68 | 64.50 | 56.35 | 64.17 | 866M |
| 6 | 2026-09-22 | 57.96 | 58.56 | 56.25 | 56.30 | 295M |
| 7 | 2026-09-21 | 56.02 | 57.44 | 55.99 | 57.03 | 342M |
| 8 | 2026-09-18 | 55.98 | 56.78 | 55.13 | 56.00 | 299M |
| 9 | 2026-09-17 | 56.28 | 57.33 | 54.52 | 54.89 | 240M |
| 10 | 2026-09-16 | 53.40 | 56.65 | 53.20 | 56.33 | 289M |
| 11 | 2026-09-15 | 53.50 | 55.61 | 53.45 | 53.45 | 243M |
| 12 | 2026-09-14 | 52.61 | 54.81 | 51.66 | 54.00 | 346M |
52W
Data range
40.88
20.4%
97.23
High/low over the last 250 trading days, and where the price sits.
← Stocks