Infund Holding
贤丰控股 SZ002141 Forward-adjusted MAIN
6.30
-0.28
(-4.26%)
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
6.52
High
6.54
Low
6.25
Prev close
6.58
Amplitude
4.41%
Volume
118.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.61
MA10
6.69
MA20
6.64
MA60
6.19
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 | 6.52 | 6.54 | 6.25 | 6.30 | 119M |
| 2 | 2026-09-29 | 6.25 | 6.59 | 6.18 | 6.58 | 158M |
| 3 | 2026-09-28 | 6.65 | 6.75 | 6.26 | 6.29 | 159M |
| 4 | 2026-09-24 | 7.16 | 7.17 | 6.73 | 6.76 | 144M |
| 5 | 2026-09-23 | 7.39 | 7.47 | 7.05 | 7.10 | 254M |
| 6 | 2026-09-22 | 6.82 | 7.43 | 6.79 | 7.43 | 279M |
| 7 | 2026-09-21 | 6.51 | 6.78 | 6.48 | 6.75 | 153M |
| 8 | 2026-09-18 | 6.61 | 6.78 | 6.41 | 6.50 | 115M |
| 9 | 2026-09-17 | 6.66 | 6.80 | 6.48 | 6.51 | 113M |
| 10 | 2026-09-16 | 6.71 | 6.76 | 6.42 | 6.69 | 167M |
| 11 | 2026-09-15 | 6.97 | 7.36 | 6.61 | 6.63 | 296M |
| 12 | 2026-09-14 | 6.19 | 6.97 | 6.05 | 6.97 | 212M |
52W
Data range
2.98
73.9%
7.47
High/low over the last 250 trading days, and where the price sits.
← Stocks