AnHui HuaMao Textile
华茂股份 SZ000850 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
4.17
-0.46
(-9.94%)
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
4.39
High
4.50
Low
4.17
Prev close
4.63
Amplitude
7.13%
Volume
158.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.74
MA10
4.46
MA20
4.32
MA60
4.14
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 | 4.39 | 4.50 | 4.17 | 4.17 | 159M |
| 2 | 2026-09-29 | 4.63 | 4.63 | 4.63 | 4.63 | 14M |
| 3 | 2026-09-28 | 5.62 | 5.63 | 4.99 | 5.14 | 206M |
| 4 | 2026-09-24 | 5.12 | 5.12 | 5.12 | 5.12 | 14M |
| 5 | 2026-09-23 | 4.21 | 4.65 | 4.20 | 4.65 | 26M |
| 6 | 2026-09-22 | 4.27 | 4.27 | 4.10 | 4.23 | 26M |
| 7 | 2026-09-21 | 4.16 | 4.34 | 4.04 | 4.29 | 38M |
| 8 | 2026-09-18 | 4.16 | 4.32 | 4.12 | 4.16 | 13M |
| 9 | 2026-09-17 | 4.04 | 4.14 | 3.98 | 4.13 | 10M |
| 10 | 2026-09-16 | 3.97 | 4.07 | 3.93 | 4.04 | 7M |
| 11 | 2026-09-15 | 4.12 | 4.12 | 3.98 | 3.99 | 7M |
| 12 | 2026-09-14 | 4.08 | 4.17 | 4.07 | 4.12 | 8M |
52W
Data range
3.36
25.2%
6.56
High/low over the last 250 trading days, and where the price sits.
← Stocks