Wangneng Environment
旺能环境 SZ002034 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
14.07
+0.10
(+0.72%)
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
14.06
High
14.11
Low
13.93
Prev close
13.97
Amplitude
1.29%
Volume
3.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.09
MA10
14.25
MA20
14.37
MA60
14.19
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 | 14.06 | 14.11 | 13.93 | 14.07 | 3M |
| 2 | 2026-09-29 | 13.84 | 14.06 | 13.76 | 13.97 | 5M |
| 3 | 2026-09-28 | 14.13 | 14.14 | 13.79 | 13.84 | 5M |
| 4 | 2026-09-24 | 14.40 | 14.47 | 14.12 | 14.15 | 4M |
| 5 | 2026-09-23 | 14.47 | 14.52 | 14.38 | 14.40 | 3M |
| 6 | 2026-09-22 | 14.57 | 14.64 | 14.44 | 14.50 | 4M |
| 7 | 2026-09-21 | 14.38 | 14.59 | 14.33 | 14.57 | 5M |
| 8 | 2026-09-18 | 14.33 | 14.45 | 14.30 | 14.38 | 4M |
| 9 | 2026-09-17 | 14.36 | 14.38 | 14.10 | 14.27 | 4M |
| 10 | 2026-09-16 | 13.91 | 14.44 | 13.90 | 14.39 | 9M |
| 11 | 2026-09-15 | 14.22 | 14.27 | 13.90 | 13.94 | 7M |
| 12 | 2026-09-14 | 14.11 | 14.32 | 14.07 | 14.24 | 5M |
52W
Data range
13.41
6.4%
23.80
High/low over the last 250 trading days, and where the price sits.
← Stocks