Shenzhen Capol International & Associatesco
华阳国际 SZ002949 Forward-adjusted MAIN
13.14
-0.60
(-4.37%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.62
High
13.62
Low
13.09
Prev close
13.74
Amplitude
3.86%
Volume
6.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.24
MA10
12.96
MA20
13.00
MA60
11.41
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 | 13.62 | 13.62 | 13.09 | 13.14 | 6M |
| 2 | 2026-09-29 | 12.97 | 13.83 | 12.97 | 13.74 | 8M |
| 3 | 2026-09-28 | 13.07 | 13.55 | 12.88 | 13.20 | 7M |
| 4 | 2026-09-24 | 13.00 | 13.32 | 12.87 | 13.08 | 5M |
| 5 | 2026-09-23 | 13.12 | 13.41 | 12.87 | 13.03 | 6M |
| 6 | 2026-09-22 | 13.39 | 13.58 | 13.09 | 13.14 | 7M |
| 7 | 2026-09-21 | 12.62 | 13.49 | 12.46 | 13.24 | 9M |
| 8 | 2026-09-18 | 12.34 | 12.64 | 12.29 | 12.57 | 5M |
| 9 | 2026-09-17 | 12.00 | 12.49 | 11.92 | 12.36 | 6M |
| 10 | 2026-09-16 | 11.92 | 12.14 | 11.60 | 12.10 | 6M |
| 11 | 2026-09-15 | 12.39 | 12.41 | 12.00 | 12.00 | 7M |
| 12 | 2026-09-14 | 11.90 | 12.73 | 11.89 | 12.38 | 9M |
52W
Data range
9.03
51.3%
17.04
High/low over the last 250 trading days, and where the price sits.
← Stocks