Shandong Minhe Animal Husbandry
民和股份 SZ002234 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
7.92
-0.01
(-0.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.85
High
8.18
Low
7.85
Prev close
7.93
Amplitude
4.16%
Volume
3.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.85
MA10
7.86
MA20
8.04
MA60
7.63
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 | 7.85 | 8.18 | 7.85 | 7.92 | 3M |
| 2 | 2026-09-29 | 7.95 | 7.97 | 7.76 | 7.93 | 4M |
| 3 | 2026-09-28 | 7.72 | 7.88 | 7.65 | 7.81 | 6M |
| 4 | 2026-09-24 | 7.81 | 7.91 | 7.70 | 7.75 | 4M |
| 5 | 2026-09-23 | 7.92 | 7.94 | 7.82 | 7.83 | 3M |
| 6 | 2026-09-22 | 7.95 | 8.02 | 7.78 | 7.94 | 4M |
| 7 | 2026-09-21 | 7.79 | 7.96 | 7.73 | 7.95 | 5M |
| 8 | 2026-09-18 | 7.92 | 7.95 | 7.73 | 7.79 | 6M |
| 9 | 2026-09-17 | 7.81 | 8.03 | 7.78 | 7.89 | 6M |
| 10 | 2026-09-16 | 7.80 | 8.00 | 7.66 | 7.79 | 7M |
| 11 | 2026-09-15 | 7.96 | 7.98 | 7.82 | 7.84 | 5M |
| 12 | 2026-09-14 | 8.05 | 8.12 | 7.87 | 7.96 | 7M |
52W
Data range
6.30
46.6%
9.78
High/low over the last 250 trading days, and where the price sits.
← Stocks