Zhejiang Wanma
万马股份 SZ002276 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
9.86
+0.12
(+1.23%)
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
9.78
High
9.93
Low
9.75
Prev close
9.74
Amplitude
1.85%
Volume
7.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.81
MA10
9.93
MA20
10.08
MA60
10.06
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 | 9.78 | 9.93 | 9.75 | 9.86 | 8M |
| 2 | 2026-09-29 | 9.73 | 9.85 | 9.68 | 9.74 | 6M |
| 3 | 2026-09-28 | 9.83 | 9.85 | 9.62 | 9.73 | 10M |
| 4 | 2026-09-24 | 9.89 | 10.01 | 9.81 | 9.82 | 8M |
| 5 | 2026-09-23 | 10.03 | 10.04 | 9.90 | 9.91 | 10M |
| 6 | 2026-09-22 | 10.19 | 10.24 | 10.00 | 10.02 | 12M |
| 7 | 2026-09-21 | 10.05 | 10.27 | 10.01 | 10.16 | 11M |
| 8 | 2026-09-18 | 9.99 | 10.13 | 9.99 | 10.03 | 9M |
| 9 | 2026-09-17 | 10.09 | 10.09 | 9.93 | 9.98 | 9M |
| 10 | 2026-09-16 | 9.86 | 10.13 | 9.83 | 10.08 | 10M |
| 11 | 2026-09-15 | 10.08 | 10.09 | 9.92 | 9.93 | 9M |
| 12 | 2026-09-14 | 10.02 | 10.15 | 9.99 | 10.05 | 8M |
52W
Data range
9.11
5.9%
21.90
High/low over the last 250 trading days, and where the price sits.
← Stocks