Zhefu Holding Group
浙富控股 SZ002266 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
4.63
+0.09
(+1.98%)
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
4.55
High
4.65
Low
4.53
Prev close
4.54
Amplitude
2.64%
Volume
48.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.62
MA10
4.78
MA20
4.80
MA60
4.84
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 | 4.55 | 4.65 | 4.53 | 4.63 | 48M |
| 2 | 2026-09-29 | 4.53 | 4.56 | 4.51 | 4.54 | 48M |
| 3 | 2026-09-28 | 4.60 | 4.60 | 4.48 | 4.53 | 57M |
| 4 | 2026-09-24 | 4.77 | 4.80 | 4.58 | 4.59 | 80M |
| 5 | 2026-09-23 | 4.99 | 5.01 | 4.79 | 4.79 | 72M |
| 6 | 2026-09-22 | 5.05 | 5.08 | 4.97 | 4.99 | 56M |
| 7 | 2026-09-21 | 4.99 | 5.08 | 4.98 | 5.05 | 74M |
| 8 | 2026-09-18 | 4.95 | 4.98 | 4.91 | 4.98 | 65M |
| 9 | 2026-09-17 | 4.80 | 5.08 | 4.79 | 4.92 | 108M |
| 10 | 2026-09-16 | 4.71 | 4.82 | 4.68 | 4.79 | 49M |
| 11 | 2026-09-15 | 4.78 | 4.79 | 4.69 | 4.71 | 44M |
| 12 | 2026-09-14 | 4.75 | 4.85 | 4.74 | 4.79 | 39M |
52W
Data range
3.78
41.6%
5.82
High/low over the last 250 trading days, and where the price sits.
← Stocks