Huasu Holdings
华塑控股 SZ000509 Forward-adjusted MAIN
3.12
-0.05
-1.58%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.08
High
3.17
Low
3.05
Prev close
3.17
Amplitude
3.79%
Volume
17.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.15
MA10
3.15
MA20
3.21
MA60
3.38
Huasu Holdings
SZ000509
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.
Fund flow
As of 2026-11-06Net main flow today
-1.63M
Net main flow, 5 days
+2.70M
Net main flow, 10 days
-15.53M
Super-large orders -1.41M · Large orders -217.16K · Net main ratio -2.93%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 3.08 | 3.17 | 3.05 | 3.12 | 18M |
| 2 | 2026-11-05 | 3.14 | 3.21 | 3.12 | 3.17 | 21M |
| 3 | 2026-11-04 | 3.17 | 3.21 | 3.08 | 3.14 | 29M |
| 4 | 2026-11-03 | 3.13 | 3.22 | 3.07 | 3.17 | 24M |
| 5 | 2026-11-02 | 3.07 | 3.14 | 2.96 | 3.13 | 19M |
| 6 | 2026-10-30 | 3.06 | 3.21 | 3.03 | 3.04 | 24M |
| 7 | 2026-10-29 | 3.28 | 3.28 | 3.11 | 3.12 | 22M |
| 8 | 2026-10-28 | 3.28 | 3.31 | 3.19 | 3.25 | 24M |
| 9 | 2026-10-27 | 3.16 | 3.36 | 3.15 | 3.23 | 31M |
| 10 | 2026-10-26 | 3.10 | 3.23 | 3.06 | 3.16 | 19M |
| 11 | 2026-10-23 | 3.06 | 3.13 | 2.85 | 3.13 | 33M |
| 12 | 2026-10-22 | 3.27 | 3.29 | 3.10 | 3.10 | 18M |
52W
Data range
2.45
17.4%
6.30
High/low over the last 250 trading days, and where the price sits.
← Stocks