洪汇新材

SZ002802 Forward-adjusted MAIN

12.36 -0.06 (-0.48%)

Open

12.43

High

12.52

Low

12.29

Prev close

12.42

Amplitude

1.85%

Volume

133.8万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

12.37

MA10

12.23

MA20

12.26

MA60

11.51

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	12.43	12.52	12.29	12.36	134万
2	2026-09-29	12.35	12.54	12.21	12.42	213万
3	2026-09-28	12.42	12.42	12.18	12.26	270万
4	2026-09-24	12.39	12.56	12.29	12.42	196万
5	2026-09-23	12.36	12.45	12.09	12.38	170万
6	2026-09-22	12.35	12.48	12.26	12.36	193万
7	2026-09-21	11.91	12.37	11.91	12.30	228万
8	2026-09-18	11.96	12.09	11.88	11.96	151万
9	2026-09-17	11.78	12.01	11.61	11.95	202万
10	2026-09-16	11.60	11.91	11.60	11.84	163万
11	2026-09-15	12.06	12.07	11.64	11.70	198万
12	2026-09-14	11.96	12.23	11.78	12.05	164万

Data range

9.70 36.8% 16.92

High/low over the last 250 trading days, and where the price sits.

← Stocks