Haian Rubber Group
海安集团 SZ001233 Forward-adjusted MAIN R Margin-eligible · 2025-11-25
43.80
+0.18
(+0.41%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
43.82
High
44.70
Low
43.60
Prev close
43.62
Amplitude
2.52%
Volume
1.4M
Trading days
208
Data range
2025-11-25 ~ 2026-09-30
MA5
44.46
MA10
44.65
MA20
43.98
MA60
43.99
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 43.82 | 44.70 | 43.60 | 43.80 | 1M |
| 2 | 2026-09-29 | 43.30 | 44.44 | 43.05 | 43.62 | 1M |
| 3 | 2026-09-28 | 45.36 | 45.60 | 42.82 | 43.51 | 2M |
| 4 | 2026-09-24 | 46.00 | 46.29 | 45.30 | 45.35 | 2M |
| 5 | 2026-09-23 | 46.87 | 47.00 | 45.91 | 46.01 | 2M |
| 6 | 2026-09-22 | 48.87 | 48.96 | 46.40 | 46.49 | 4M |
| 7 | 2026-09-21 | 46.76 | 49.96 | 45.89 | 48.97 | 8M |
| 8 | 2026-09-18 | 41.78 | 45.58 | 41.78 | 45.58 | 3M |
| 9 | 2026-09-17 | 41.50 | 41.93 | 41.01 | 41.44 | 573K |
| 10 | 2026-09-16 | 41.59 | 41.85 | 41.23 | 41.76 | 467K |
| 11 | 2026-09-15 | 41.31 | 42.07 | 41.16 | 41.59 | 696K |
| 12 | 2026-09-14 | 41.84 | 41.84 | 41.11 | 41.43 | 939K |
52W
Data range
39.65
7.1%
98.00
High/low over the last 250 trading days, and where the price sits.
← Stocks