Dalian Huarui Heavy Industry Group
大连重工 SZ002204 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
5.33
+0.06
(+1.14%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.28
High
5.36
Low
5.28
Prev close
5.27
Amplitude
1.52%
Volume
20.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.32
MA10
5.42
MA20
5.41
MA60
5.30
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 | 5.28 | 5.36 | 5.28 | 5.33 | 21M |
| 2 | 2026-09-29 | 5.22 | 5.30 | 5.21 | 5.27 | 18M |
| 3 | 2026-09-28 | 5.39 | 5.40 | 5.19 | 5.21 | 30M |
| 4 | 2026-09-24 | 5.35 | 5.44 | 5.35 | 5.41 | 24M |
| 5 | 2026-09-23 | 5.45 | 5.48 | 5.36 | 5.38 | 28M |
| 6 | 2026-09-22 | 5.55 | 5.55 | 5.42 | 5.45 | 41M |
| 7 | 2026-09-21 | 5.55 | 5.59 | 5.51 | 5.56 | 42M |
| 8 | 2026-09-18 | 5.48 | 5.60 | 5.44 | 5.57 | 58M |
| 9 | 2026-09-17 | 5.47 | 5.56 | 5.34 | 5.50 | 65M |
| 10 | 2026-09-16 | 5.50 | 5.56 | 5.46 | 5.53 | 49M |
| 11 | 2026-09-15 | 5.55 | 5.60 | 5.46 | 5.53 | 54M |
| 12 | 2026-09-14 | 5.60 | 5.70 | 5.51 | 5.56 | 66M |
52W
Data range
4.97
11.2%
8.19
High/low over the last 250 trading days, and where the price sits.
← Stocks