ChinaLin Securities
华林证券 SZ002945 Forward-adjusted MAIN R Margin-eligible · 2022-07-11
13.98
-0.15
(-1.06%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.19
High
14.22
Low
13.93
Prev close
14.13
Amplitude
2.05%
Volume
6.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.29
MA10
14.33
MA20
14.47
MA60
14.15
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 | 14.19 | 14.22 | 13.93 | 13.98 | 6M |
| 2 | 2026-09-29 | 14.10 | 14.20 | 14.00 | 14.13 | 7M |
| 3 | 2026-09-28 | 14.35 | 14.42 | 13.94 | 14.07 | 9M |
| 4 | 2026-09-24 | 14.77 | 14.90 | 14.43 | 14.48 | 10M |
| 5 | 2026-09-23 | 14.99 | 15.11 | 14.71 | 14.77 | 16M |
| 6 | 2026-09-22 | 14.62 | 15.35 | 14.51 | 15.09 | 29M |
| 7 | 2026-09-21 | 14.29 | 14.78 | 14.21 | 14.63 | 21M |
| 8 | 2026-09-18 | 13.89 | 14.40 | 13.86 | 14.25 | 15M |
| 9 | 2026-09-17 | 13.91 | 14.03 | 13.81 | 13.85 | 7M |
| 10 | 2026-09-16 | 13.75 | 14.08 | 13.64 | 14.02 | 11M |
| 11 | 2026-09-15 | 13.79 | 13.87 | 13.67 | 13.75 | 7M |
| 12 | 2026-09-14 | 13.63 | 13.93 | 13.61 | 13.79 | 9M |
52W
Data range
12.57
16.4%
21.16
High/low over the last 250 trading days, and where the price sits.
← Stocks