Hengyi Petrochemical
恒逸石化 SZ000703 Forward-adjusted MAIN R Margin-eligible · 2018-07-09
15.63
-0.06
(-0.38%)
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
15.66
High
15.87
Low
15.42
Prev close
15.69
Amplitude
2.87%
Volume
70.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.64
MA10
16.75
MA20
16.96
MA60
16.17
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 | 15.66 | 15.87 | 15.42 | 15.63 | 70M |
| 2 | 2026-09-29 | 17.20 | 17.30 | 15.53 | 15.69 | 132M |
| 3 | 2026-09-28 | 17.16 | 17.49 | 16.78 | 17.26 | 67M |
| 4 | 2026-09-24 | 17.38 | 17.69 | 17.08 | 17.24 | 58M |
| 5 | 2026-09-23 | 16.90 | 17.46 | 16.72 | 17.39 | 82M |
| 6 | 2026-09-22 | 16.78 | 17.02 | 16.14 | 16.81 | 77M |
| 7 | 2026-09-21 | 16.79 | 17.12 | 16.51 | 16.95 | 72M |
| 8 | 2026-09-18 | 16.80 | 17.25 | 16.61 | 16.95 | 65M |
| 9 | 2026-09-17 | 16.31 | 17.10 | 16.23 | 16.91 | 67M |
| 10 | 2026-09-16 | 16.23 | 16.78 | 15.88 | 16.66 | 87M |
| 11 | 2026-09-15 | 16.05 | 16.39 | 16.00 | 16.16 | 52M |
| 12 | 2026-09-14 | 16.53 | 16.68 | 15.96 | 16.25 | 85M |
52W
Data range
5.39
69.5%
20.13
High/low over the last 250 trading days, and where the price sits.
← Stocks