Shandong Fengyuan Chemical
丰元股份 SZ002805 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
16.06
+0.36
(+2.29%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.02
High
16.51
Low
15.65
Prev close
15.70
Amplitude
5.48%
Volume
19.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.96
MA10
16.41
MA20
16.75
MA60
18.17
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 | 16.02 | 16.51 | 15.65 | 16.06 | 19M |
| 2 | 2026-09-29 | 15.39 | 16.02 | 15.35 | 15.70 | 12M |
| 3 | 2026-09-28 | 16.01 | 16.13 | 15.23 | 15.43 | 8M |
| 4 | 2026-09-24 | 16.48 | 16.55 | 16.13 | 16.16 | 5M |
| 5 | 2026-09-23 | 16.72 | 16.74 | 16.37 | 16.46 | 6M |
| 6 | 2026-09-22 | 16.94 | 16.97 | 16.63 | 16.73 | 7M |
| 7 | 2026-09-21 | 16.89 | 16.95 | 16.63 | 16.82 | 9M |
| 8 | 2026-09-18 | 16.99 | 17.10 | 16.75 | 16.90 | 7M |
| 9 | 2026-09-17 | 17.03 | 17.10 | 16.61 | 16.79 | 7M |
| 10 | 2026-09-16 | 16.64 | 17.13 | 16.31 | 17.04 | 10M |
| 11 | 2026-09-15 | 16.45 | 16.99 | 16.30 | 16.70 | 11M |
| 12 | 2026-09-14 | 16.04 | 16.68 | 15.90 | 16.49 | 9M |
52W
Data range
13.06
17.1%
30.58
High/low over the last 250 trading days, and where the price sits.
← Stocks