Anhui Fuhuang Steel Structure
ST富煌 SZ002743 Forward-adjusted MAIN
4.43
+0.09
(+2.07%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.30
High
4.50
Low
4.28
Prev close
4.34
Amplitude
5.07%
Volume
10.4M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
4.52
MA10
4.84
MA20
4.89
MA60
4.27
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 | 4.30 | 4.50 | 4.28 | 4.43 | 10M |
| 2 | 2026-09-29 | 4.36 | 4.56 | 4.33 | 4.34 | 16M |
| 3 | 2026-09-28 | 4.70 | 4.75 | 4.40 | 4.49 | 12M |
| 4 | 2026-09-24 | 4.58 | 4.80 | 4.54 | 4.75 | 16M |
| 5 | 2026-09-23 | 4.70 | 4.75 | 4.51 | 4.57 | 19M |
| 6 | 2026-09-22 | 5.06 | 5.15 | 4.65 | 4.82 | 40M |
| 7 | 2026-09-21 | 5.19 | 5.24 | 5.05 | 5.17 | 15M |
| 8 | 2026-09-18 | 5.32 | 5.33 | 5.09 | 5.24 | 16M |
| 9 | 2026-09-17 | 5.27 | 5.54 | 5.15 | 5.30 | 24M |
| 10 | 2026-09-16 | 4.90 | 5.28 | 4.87 | 5.28 | 29M |
| 11 | 2026-09-15 | 5.37 | 5.53 | 4.87 | 4.87 | 42M |
| 12 | 2026-09-14 | 5.00 | 5.45 | 4.93 | 5.41 | 28M |
52W
Data range
3.15
37.0%
6.61
High/low over the last 250 trading days, and where the price sits.
← Stocks