AN HUI Wenergy
皖能电力 SZ000543 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
7.15
+0.09
(+1.27%)
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
7.05
High
7.16
Low
7.02
Prev close
7.06
Amplitude
1.98%
Volume
18.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.14
MA10
7.24
MA20
7.34
MA60
7.55
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 | 7.05 | 7.16 | 7.02 | 7.15 | 19M |
| 2 | 2026-09-29 | 7.19 | 7.22 | 7.04 | 7.06 | 24M |
| 3 | 2026-09-28 | 7.13 | 7.23 | 7.12 | 7.17 | 19M |
| 4 | 2026-09-24 | 7.14 | 7.21 | 7.13 | 7.15 | 12M |
| 5 | 2026-09-23 | 7.23 | 7.23 | 7.15 | 7.15 | 15M |
| 6 | 2026-09-22 | 7.30 | 7.31 | 7.22 | 7.22 | 18M |
| 7 | 2026-09-21 | 7.34 | 7.36 | 7.26 | 7.29 | 20M |
| 8 | 2026-09-18 | 7.34 | 7.45 | 7.29 | 7.35 | 16M |
| 9 | 2026-09-17 | 7.49 | 7.49 | 7.33 | 7.33 | 24M |
| 10 | 2026-09-16 | 7.52 | 7.57 | 7.46 | 7.52 | 19M |
| 11 | 2026-09-15 | 7.46 | 7.58 | 7.41 | 7.54 | 27M |
| 12 | 2026-09-14 | 7.45 | 7.59 | 7.41 | 7.49 | 24M |
52W
Data range
6.62
17.1%
9.71
High/low over the last 250 trading days, and where the price sits.
← Stocks