Guangdong Fenghua Advanced Technology

风华高科 SZ000636 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

49.61 -1.60 (-3.12%)

Sectors

ThemeAI Glasses -1.35% ThemeMLCC -2.42% ThemeMinor Metals Concept +0.02% ThemeSupercapacitors -0.90% IndustryComponents -4.03%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

51.52

High

51.69

Low

49.54

Prev close

51.21

Amplitude

4.20%

Volume

53.4M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

53.20

MA10

55.64

MA20

53.93

MA60

53.94

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	51.52	51.69	49.54	49.61	53M
2	2026-09-29	49.98	51.60	49.72	51.21	62M
3	2026-09-28	55.43	55.51	50.42	50.42	92M
4	2026-09-24	57.90	59.68	56.00	56.02	80M
5	2026-09-23	58.43	58.98	57.13	58.74	93M
6	2026-09-22	59.52	60.15	57.49	57.75	124M
7	2026-09-21	60.77	61.75	58.44	59.25	161M
8	2026-09-18	57.98	58.84	55.48	58.20	130M
9	2026-09-17	57.66	59.48	56.60	56.65	127M
10	2026-09-16	57.54	59.50	57.20	58.58	141M
11	2026-09-15	58.92	60.00	57.31	57.51	156M
12	2026-09-14	55.99	60.50	55.69	58.90	220M

52W

Data range

14.73 50.4% 83.90

High/low over the last 250 trading days, and where the price sits.

← Stocks