Anhui Honglu Steel Construction
鸿路钢构 SZ002541 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
18.36
-0.08
(-0.43%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.47
High
18.76
Low
18.08
Prev close
18.44
Amplitude
3.69%
Volume
9.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.60
MA10
18.48
MA20
19.09
MA60
19.73
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 | 18.47 | 18.76 | 18.08 | 18.36 | 10M |
| 2 | 2026-09-29 | 18.12 | 18.95 | 18.06 | 18.44 | 12M |
| 3 | 2026-09-28 | 18.28 | 18.59 | 17.83 | 18.26 | 15M |
| 4 | 2026-09-24 | 19.49 | 19.66 | 18.22 | 18.26 | 20M |
| 5 | 2026-09-23 | 17.92 | 19.69 | 17.77 | 19.69 | 27M |
| 6 | 2026-09-22 | 18.74 | 18.99 | 17.87 | 17.90 | 12M |
| 7 | 2026-09-21 | 18.76 | 19.00 | 18.44 | 18.66 | 9M |
| 8 | 2026-09-18 | 18.40 | 18.70 | 18.30 | 18.61 | 8M |
| 9 | 2026-09-17 | 18.25 | 18.45 | 18.03 | 18.39 | 7M |
| 10 | 2026-09-16 | 18.11 | 18.35 | 17.80 | 18.28 | 7M |
| 11 | 2026-09-15 | 18.87 | 18.99 | 18.10 | 18.17 | 8M |
| 12 | 2026-09-14 | 18.79 | 19.52 | 18.74 | 18.86 | 9M |
52W
Data range
15.07
33.2%
24.97
High/low over the last 250 trading days, and where the price sits.
← Stocks