Jiangsu Huachang Chemical
华昌化工 SZ002274 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.81
-0.02
(-0.34%)
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
5.83
High
5.87
Low
5.80
Prev close
5.83
Amplitude
1.20%
Volume
9.7M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
5.91
MA10
5.98
MA20
6.18
MA60
5.74
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 | 5.83 | 5.87 | 5.80 | 5.81 | 10M |
| 2 | 2026-09-29 | 5.76 | 5.89 | 5.76 | 5.83 | 10M |
| 3 | 2026-09-28 | 5.90 | 5.94 | 5.75 | 5.81 | 18M |
| 4 | 2026-09-24 | 6.12 | 6.14 | 5.94 | 5.95 | 17M |
| 5 | 2026-09-23 | 6.14 | 6.16 | 6.01 | 6.14 | 22M |
| 6 | 2026-09-22 | 6.25 | 6.26 | 6.11 | 6.18 | 31M |
| 7 | 2026-09-21 | 5.94 | 6.28 | 5.91 | 6.26 | 40M |
| 8 | 2026-09-18 | 5.90 | 5.99 | 5.85 | 5.95 | 22M |
| 9 | 2026-09-17 | 5.89 | 5.92 | 5.75 | 5.88 | 28M |
| 10 | 2026-09-16 | 5.95 | 5.99 | 5.85 | 5.96 | 26M |
| 11 | 2026-09-15 | 6.11 | 6.16 | 5.93 | 5.95 | 38M |
| 12 | 2026-09-14 | 6.27 | 6.32 | 6.09 | 6.17 | 39M |
52W
Data range
4.59
39.5%
7.68
High/low over the last 250 trading days, and where the price sits.
← Stocks