Shenzhen Huakong SEG
华控赛格 SZ000068 Forward-adjusted MAIN
3.41
-0.13
(-3.67%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.47
High
3.48
Low
3.23
Prev close
3.54
Amplitude
7.06%
Volume
78.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.34
MA10
3.30
MA20
3.28
MA60
3.01
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 | 3.47 | 3.48 | 3.23 | 3.41 | 79M |
| 2 | 2026-09-29 | 3.20 | 3.54 | 3.20 | 3.54 | 35M |
| 3 | 2026-09-28 | 3.33 | 3.33 | 3.20 | 3.22 | 12M |
| 4 | 2026-09-24 | 3.22 | 3.31 | 3.22 | 3.26 | 13M |
| 5 | 2026-09-23 | 3.32 | 3.35 | 3.23 | 3.25 | 11M |
| 6 | 2026-09-22 | 3.30 | 3.34 | 3.22 | 3.32 | 15M |
| 7 | 2026-09-21 | 3.22 | 3.39 | 3.22 | 3.33 | 14M |
| 8 | 2026-09-18 | 3.26 | 3.32 | 3.21 | 3.23 | 12M |
| 9 | 2026-09-17 | 3.19 | 3.24 | 3.16 | 3.23 | 11M |
| 10 | 2026-09-16 | 3.22 | 3.24 | 3.15 | 3.21 | 16M |
| 11 | 2026-09-15 | 3.28 | 3.44 | 3.19 | 3.19 | 22M |
| 12 | 2026-09-14 | 3.22 | 3.47 | 3.22 | 3.30 | 18M |
52W
Data range
2.46
54.0%
4.22
High/low over the last 250 trading days, and where the price sits.
← Stocks