华宝新能

SZ301327 Forward-adjusted GEM

41.55 +0.04 (+0.10%)

Open

41.48

High

41.95

Low

41.32

Prev close

41.51

Amplitude

1.52%

Volume

62.3万

Trading days

978

Data range

2022-09-19 ~ 2026-09-30

MA5

41.50

MA10

41.07

MA20

41.41

MA60

43.36

🕰 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	41.48	41.95	41.32	41.55	62万
2	2026-09-29	41.09	41.75	40.91	41.51	72万
3	2026-09-28	41.60	41.75	40.51	40.90	66万
4	2026-09-24	41.82	42.24	41.46	41.50	66万
5	2026-09-23	42.29	42.58	41.91	42.03	78万
6	2026-09-22	41.50	42.77	41.31	42.29	162万
7	2026-09-21	40.51	41.75	40.51	41.27	119万
8	2026-09-18	39.62	40.58	39.53	40.50	111万
9	2026-09-17	39.71	39.86	39.23	39.36	76万
10	2026-09-16	39.71	40.44	39.10	39.78	151万
11	2026-09-15	40.03	40.48	39.69	39.70	102万
12	2026-09-14	40.18	40.65	39.80	40.00	115万

Data range

39.10 5.6% 82.93

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

← Stocks