Haima Automobile
海马汽车 SZ000572 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
4.03
+0.03
(+0.75%)
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
4.03
High
4.19
Low
3.95
Prev close
4.00
Amplitude
6.00%
Volume
130.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.98
MA10
4.10
MA20
4.07
MA60
3.83
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 | 4.03 | 4.19 | 3.95 | 4.03 | 130M |
| 2 | 2026-09-29 | 3.89 | 4.06 | 3.85 | 4.00 | 116M |
| 3 | 2026-09-28 | 3.84 | 4.10 | 3.77 | 3.96 | 124M |
| 4 | 2026-09-24 | 3.95 | 4.06 | 3.86 | 3.88 | 101M |
| 5 | 2026-09-23 | 4.19 | 4.31 | 4.00 | 4.02 | 168M |
| 6 | 2026-09-22 | 4.36 | 4.39 | 4.14 | 4.19 | 93M |
| 7 | 2026-09-21 | 4.31 | 4.32 | 4.20 | 4.25 | 110M |
| 8 | 2026-09-18 | 4.29 | 4.38 | 4.19 | 4.31 | 202M |
| 9 | 2026-09-17 | 4.00 | 4.44 | 3.85 | 4.36 | 211M |
| 10 | 2026-09-16 | 4.01 | 4.14 | 3.94 | 4.04 | 178M |
| 11 | 2026-09-15 | 4.44 | 4.65 | 4.14 | 4.17 | 267M |
| 12 | 2026-09-14 | 3.93 | 4.33 | 3.90 | 4.33 | 54M |
52W
Data range
3.21
9.3%
12.03
High/low over the last 250 trading days, and where the price sits.
← Stocks