Sichuan Haowu Electromechanical
浩物股份 SZ000757 Forward-adjusted MAIN
4.30
0.00
(0.00%)
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
4.31
High
4.37
Low
4.26
Prev close
4.30
Amplitude
2.56%
Volume
5.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.30
MA10
4.29
MA20
4.31
MA60
4.07
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 | 4.31 | 4.37 | 4.26 | 4.30 | 6M |
| 2 | 2026-09-29 | 4.27 | 4.31 | 4.24 | 4.30 | 7M |
| 3 | 2026-09-28 | 4.28 | 4.32 | 4.22 | 4.26 | 8M |
| 4 | 2026-09-24 | 4.33 | 4.34 | 4.26 | 4.30 | 9M |
| 5 | 2026-09-23 | 4.38 | 4.43 | 4.34 | 4.34 | 10M |
| 6 | 2026-09-22 | 4.31 | 4.48 | 4.25 | 4.42 | 15M |
| 7 | 2026-09-21 | 4.16 | 4.31 | 4.16 | 4.29 | 11M |
| 8 | 2026-09-18 | 4.26 | 4.29 | 4.16 | 4.18 | 7M |
| 9 | 2026-09-17 | 4.25 | 4.28 | 4.14 | 4.26 | 9M |
| 10 | 2026-09-16 | 4.11 | 4.24 | 4.06 | 4.23 | 9M |
| 11 | 2026-09-15 | 4.30 | 4.31 | 4.10 | 4.15 | 10M |
| 12 | 2026-09-14 | 4.24 | 4.34 | 4.19 | 4.29 | 9M |
52W
Data range
3.23
37.4%
6.09
High/low over the last 250 trading days, and where the price sits.
← Stocks