Hefei Urban Construction Development
合肥城建 SZ002208 Forward-adjusted MAIN R Margin-eligible · 2026-07-13
9.89
-0.17
(-1.69%)
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
10.09
High
10.13
Low
9.46
Prev close
10.06
Amplitude
6.66%
Volume
31.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.01
MA10
10.02
MA20
10.05
MA60
11.79
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 | 10.09 | 10.13 | 9.46 | 9.89 | 32M |
| 2 | 2026-09-29 | 9.76 | 10.17 | 9.75 | 10.06 | 27M |
| 3 | 2026-09-28 | 10.02 | 10.06 | 9.59 | 9.69 | 18M |
| 4 | 2026-09-24 | 10.36 | 10.37 | 10.04 | 10.08 | 20M |
| 5 | 2026-09-23 | 10.38 | 10.69 | 10.32 | 10.34 | 33M |
| 6 | 2026-09-22 | 10.39 | 10.61 | 10.27 | 10.42 | 31M |
| 7 | 2026-09-21 | 9.98 | 10.43 | 9.93 | 10.38 | 36M |
| 8 | 2026-09-18 | 9.62 | 10.06 | 9.61 | 10.02 | 31M |
| 9 | 2026-09-17 | 9.67 | 9.76 | 9.55 | 9.58 | 14M |
| 10 | 2026-09-16 | 9.51 | 9.75 | 9.46 | 9.69 | 17M |
| 11 | 2026-09-15 | 9.72 | 9.75 | 9.54 | 9.57 | 14M |
| 12 | 2026-09-14 | 9.75 | 9.80 | 9.61 | 9.72 | 14M |
52W
Data range
6.38
17.6%
26.36
High/low over the last 250 trading days, and where the price sits.
← Stocks