Hanson Advanced Materials
恒兴股份 BJ920107 Forward-adjusted BSE
19.03
+0.10
(+0.53%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.84
High
19.19
Low
18.84
Prev close
18.93
Amplitude
1.85%
Volume
503.5K
Trading days
32
Data range
2026-08-17 ~ 2026-09-30
MA5
19.27
MA10
19.52
MA20
19.86
MA60
—
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.84 | 19.19 | 18.84 | 19.03 | 504K |
| 2 | 2026-09-29 | 19.01 | 19.19 | 18.91 | 18.93 | 614K |
| 3 | 2026-09-28 | 19.29 | 19.43 | 18.90 | 18.94 | 697K |
| 4 | 2026-09-24 | 19.86 | 19.91 | 19.39 | 19.43 | 948K |
| 5 | 2026-09-23 | 20.18 | 20.30 | 19.98 | 20.01 | 1M |
| 6 | 2026-09-22 | 20.08 | 20.89 | 19.79 | 20.36 | 2M |
| 7 | 2026-09-21 | 19.87 | 20.15 | 19.63 | 19.99 | 1M |
| 8 | 2026-09-18 | 19.40 | 20.15 | 19.23 | 19.96 | 2M |
| 9 | 2026-09-17 | 19.31 | 19.42 | 19.03 | 19.22 | 548K |
| 10 | 2026-09-16 | 19.17 | 19.36 | 19.02 | 19.28 | 631K |
| 11 | 2026-09-15 | 19.53 | 19.72 | 19.22 | 19.25 | 748K |
| 12 | 2026-09-14 | 19.27 | 19.69 | 19.09 | 19.53 | 849K |
52W
Data range
18.84
1.1%
36.28
High/low over the last 250 trading days, and where the price sits.
← Stocks