Foryou
华阳集团 SZ002906 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
26.62
-0.09
(-0.34%)
Sectors
ThemeIntegrated Die Casting
-0.13%
ThemeHuawei Auto
-0.07%
ThemeXiaomi Auto
-0.59%
ThemeWireless Charging
-1.14%
ThemeStarFlash Concept
-1.05%
ThemeSmart Cockpit
-0.73%
ThemeHengqin New Area
+0.28%
ThemeMillimeter-Wave Radar
-1.81%
ThemeVehicle Thermal Management
-0.39%
ThemeNVIDIA Concept
-1.07%
ThemeeVTOL (Flying Car)
-0.35%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
26.87
High
27.18
Low
26.58
Prev close
26.71
Amplitude
2.25%
Volume
4.2M
Trading days
250
Data range
2025-09-12 ~ 2026-09-30
MA5
27.06
MA10
27.35
MA20
27.57
MA60
26.07
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 | 26.87 | 27.18 | 26.58 | 26.62 | 4M |
| 2 | 2026-09-29 | 26.73 | 26.99 | 26.48 | 26.71 | 3M |
| 3 | 2026-09-28 | 27.34 | 27.50 | 26.51 | 26.67 | 5M |
| 4 | 2026-09-24 | 27.64 | 28.12 | 27.39 | 27.50 | 4M |
| 5 | 2026-09-23 | 27.96 | 28.08 | 27.55 | 27.78 | 5M |
| 6 | 2026-09-22 | 27.95 | 28.48 | 27.65 | 27.97 | 6M |
| 7 | 2026-09-21 | 27.48 | 28.00 | 27.46 | 27.78 | 6M |
| 8 | 2026-09-18 | 27.98 | 28.08 | 27.40 | 27.54 | 6M |
| 9 | 2026-09-17 | 27.00 | 28.16 | 26.81 | 27.92 | 8M |
| 10 | 2026-09-16 | 26.95 | 27.29 | 26.60 | 27.04 | 4M |
| 11 | 2026-09-15 | 26.75 | 27.34 | 26.64 | 27.04 | 5M |
| 12 | 2026-09-14 | 26.22 | 27.20 | 26.06 | 26.92 | 5M |
52W
Data range
22.50
33.9%
34.65
High/low over the last 250 trading days, and where the price sits.
← Stocks