Huafu Fashion
华孚时尚 SZ002042 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
3.59
-0.06
(-1.64%)
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
3.68
High
3.68
Low
3.56
Prev close
3.65
Amplitude
3.29%
Volume
31.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.74
MA10
3.84
MA20
3.88
MA60
3.80
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 | 3.68 | 3.68 | 3.56 | 3.59 | 31M |
| 2 | 2026-09-29 | 3.62 | 3.71 | 3.58 | 3.65 | 30M |
| 3 | 2026-09-28 | 3.89 | 3.94 | 3.64 | 3.67 | 60M |
| 4 | 2026-09-24 | 3.86 | 3.94 | 3.84 | 3.87 | 46M |
| 5 | 2026-09-23 | 4.00 | 4.02 | 3.87 | 3.90 | 58M |
| 6 | 2026-09-22 | 4.15 | 4.15 | 3.98 | 4.04 | 102M |
| 7 | 2026-09-21 | 3.85 | 4.22 | 3.84 | 4.22 | 83M |
| 8 | 2026-09-18 | 3.88 | 3.91 | 3.81 | 3.84 | 36M |
| 9 | 2026-09-17 | 3.78 | 3.88 | 3.78 | 3.80 | 17M |
| 10 | 2026-09-16 | 3.71 | 3.82 | 3.68 | 3.80 | 18M |
| 11 | 2026-09-15 | 3.81 | 3.82 | 3.72 | 3.73 | 17M |
| 12 | 2026-09-14 | 3.83 | 3.87 | 3.78 | 3.81 | 18M |
52W
Data range
3.26
12.3%
5.95
High/low over the last 250 trading days, and where the price sits.
← Stocks