China Union Holdings
华联控股 SZ000036 Forward-adjusted MAIN R Margin-eligible · 2017-10-30
4.08
-0.13
(-3.09%)
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
4.13
High
4.16
Low
3.85
Prev close
4.21
Amplitude
7.36%
Volume
134.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.02
MA10
3.97
MA20
3.94
MA60
4.06
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 | 4.13 | 4.16 | 3.85 | 4.08 | 134M |
| 2 | 2026-09-29 | 3.89 | 4.21 | 3.89 | 4.21 | 49M |
| 3 | 2026-09-28 | 3.92 | 3.96 | 3.80 | 3.83 | 29M |
| 4 | 2026-09-24 | 3.98 | 4.04 | 3.88 | 3.90 | 42M |
| 5 | 2026-09-23 | 4.03 | 4.33 | 4.02 | 4.06 | 68M |
| 6 | 2026-09-22 | 4.06 | 4.10 | 3.98 | 4.05 | 31M |
| 7 | 2026-09-21 | 3.88 | 4.13 | 3.85 | 4.08 | 50M |
| 8 | 2026-09-18 | 3.83 | 3.92 | 3.79 | 3.90 | 22M |
| 9 | 2026-09-17 | 3.78 | 3.84 | 3.74 | 3.83 | 14M |
| 10 | 2026-09-16 | 3.71 | 3.81 | 3.69 | 3.80 | 17M |
| 11 | 2026-09-15 | 3.82 | 3.82 | 3.71 | 3.73 | 15M |
| 12 | 2026-09-14 | 3.80 | 3.86 | 3.79 | 3.81 | 13M |
52W
Data range
3.69
9.5%
7.81
High/low over the last 250 trading days, and where the price sits.
← Stocks