恒鑫生活

SZ301501 Forward-adjusted GEM

26.82 -0.01 (-0.04%)

Open

27.37

High

27.37

Low

26.70

Prev close

26.83

Amplitude

2.50%

Volume

47.9万

Trading days

376

Data range

2025-03-19 ~ 2026-09-30

MA5

27.41

MA10

27.45

MA20

27.52

MA60

27.97

🕰 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	27.37	27.37	26.70	26.82	48万
2	2026-09-29	27.06	27.11	26.82	26.83	60万
3	2026-09-28	27.66	27.89	26.77	26.92	99万
4	2026-09-24	28.32	28.86	27.66	27.83	148万
5	2026-09-23	27.91	29.20	27.77	28.65	208万
6	2026-09-22	27.60	28.23	27.60	28.00	92万
7	2026-09-21	27.31	28.36	27.21	27.92	99万
8	2026-09-18	27.17	27.40	27.01	27.31	50万
9	2026-09-17	26.98	27.18	26.82	26.92	51万
10	2026-09-16	27.11	27.29	26.83	27.28	62万
11	2026-09-15	27.65	27.97	27.14	27.17	81万
12	2026-09-14	26.45	27.95	26.29	27.90	146万

Data range

24.79 7.7% 51.20

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

← Stocks