Guangdong Ganhua Science & Industry
甘化科工 SZ000576 Forward-adjusted MAIN
8.30
+0.06
(+0.73%)
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
8.29
High
8.36
Low
8.22
Prev close
8.24
Amplitude
1.70%
Volume
5.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.26
MA10
8.31
MA20
8.38
MA60
7.47
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 | 8.29 | 8.36 | 8.22 | 8.30 | 5M |
| 2 | 2026-09-29 | 8.23 | 8.28 | 8.10 | 8.24 | 6M |
| 3 | 2026-09-28 | 8.30 | 8.36 | 8.15 | 8.17 | 7M |
| 4 | 2026-09-24 | 8.35 | 8.41 | 8.27 | 8.27 | 6M |
| 5 | 2026-09-23 | 8.42 | 8.42 | 8.26 | 8.34 | 6M |
| 6 | 2026-09-22 | 8.57 | 8.57 | 8.35 | 8.42 | 10M |
| 7 | 2026-09-21 | 8.21 | 8.59 | 8.21 | 8.59 | 13M |
| 8 | 2026-09-18 | 8.26 | 8.39 | 8.22 | 8.28 | 10M |
| 9 | 2026-09-17 | 8.18 | 8.33 | 8.12 | 8.27 | 11M |
| 10 | 2026-09-16 | 8.05 | 8.29 | 7.96 | 8.21 | 12M |
| 11 | 2026-09-15 | 8.28 | 8.31 | 8.01 | 8.03 | 12M |
| 12 | 2026-09-14 | 8.48 | 8.68 | 8.21 | 8.28 | 18M |
52W
Data range
5.90
39.4%
11.99
High/low over the last 250 trading days, and where the price sits.
← Stocks