Huaxi Securities
华西证券 SZ002926 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.15
0.00
(0.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.13
High
8.19
Low
8.12
Prev close
8.15
Amplitude
0.86%
Volume
6.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.19
MA10
8.22
MA20
8.30
MA60
8.28
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 | 8.13 | 8.19 | 8.12 | 8.15 | 7M |
| 2 | 2026-09-29 | 8.05 | 8.18 | 8.03 | 8.15 | 10M |
| 3 | 2026-09-28 | 8.20 | 8.25 | 8.03 | 8.08 | 12M |
| 4 | 2026-09-24 | 8.32 | 8.35 | 8.20 | 8.23 | 11M |
| 5 | 2026-09-23 | 8.43 | 8.46 | 8.35 | 8.35 | 11M |
| 6 | 2026-09-22 | 8.36 | 8.52 | 8.34 | 8.43 | 21M |
| 7 | 2026-09-21 | 8.23 | 8.41 | 8.20 | 8.39 | 22M |
| 8 | 2026-09-18 | 8.13 | 8.20 | 8.11 | 8.19 | 12M |
| 9 | 2026-09-17 | 8.11 | 8.16 | 8.07 | 8.10 | 7M |
| 10 | 2026-09-16 | 8.12 | 8.18 | 8.01 | 8.14 | 12M |
| 11 | 2026-09-15 | 8.17 | 8.21 | 8.09 | 8.12 | 11M |
| 12 | 2026-09-14 | 8.17 | 8.20 | 8.11 | 8.19 | 9M |
52W
Data range
7.38
26.5%
10.30
High/low over the last 250 trading days, and where the price sits.
← Stocks