Huasi Holding
华斯股份 SZ002494 Forward-adjusted MAIN
5.05
-0.27
(-5.08%)
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
5.24
High
5.24
Low
4.86
Prev close
5.32
Amplitude
7.14%
Volume
72.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.00
MA10
4.84
MA20
4.80
MA60
4.67
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 | 5.24 | 5.24 | 4.86 | 5.05 | 73M |
| 2 | 2026-09-29 | 4.81 | 5.32 | 4.79 | 5.32 | 29M |
| 3 | 2026-09-28 | 4.99 | 5.02 | 4.82 | 4.84 | 19M |
| 4 | 2026-09-24 | 4.88 | 5.10 | 4.84 | 5.00 | 21M |
| 5 | 2026-09-23 | 4.90 | 4.96 | 4.79 | 4.81 | 12M |
| 6 | 2026-09-22 | 4.79 | 4.93 | 4.74 | 4.90 | 16M |
| 7 | 2026-09-21 | 4.53 | 4.87 | 4.53 | 4.80 | 17M |
| 8 | 2026-09-18 | 4.60 | 4.82 | 4.55 | 4.56 | 11M |
| 9 | 2026-09-17 | 4.48 | 4.59 | 4.39 | 4.59 | 8M |
| 10 | 2026-09-16 | 4.36 | 4.52 | 4.31 | 4.50 | 12M |
| 11 | 2026-09-15 | 4.67 | 4.69 | 4.36 | 4.39 | 13M |
| 12 | 2026-09-14 | 4.61 | 4.73 | 4.55 | 4.67 | 10M |
52W
Data range
3.98
44.4%
6.39
High/low over the last 250 trading days, and where the price sits.
← Stocks