Zhejiang Haosheng Electronic Technology
豪声电子 BJ920701 Forward-adjusted BSE
10.45
-0.20
(-1.88%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.72
High
10.80
Low
10.38
Prev close
10.65
Amplitude
3.94%
Volume
710.1K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.72
MA10
10.87
MA20
11.27
MA60
12.22
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.72 | 10.80 | 10.38 | 10.45 | 710K |
| 2 | 2026-09-29 | 10.68 | 10.92 | 10.63 | 10.65 | 751K |
| 3 | 2026-09-28 | 10.71 | 11.00 | 10.63 | 10.74 | 695K |
| 4 | 2026-09-24 | 11.02 | 11.05 | 10.66 | 10.70 | 903K |
| 5 | 2026-09-23 | 11.35 | 11.42 | 11.04 | 11.04 | 2M |
| 6 | 2026-09-22 | 11.79 | 11.79 | 11.09 | 11.19 | 3M |
| 7 | 2026-09-21 | 11.01 | 11.57 | 10.91 | 11.52 | 2M |
| 8 | 2026-09-18 | 10.69 | 10.93 | 10.69 | 10.92 | 958K |
| 9 | 2026-09-17 | 10.71 | 10.86 | 10.58 | 10.66 | 829K |
| 10 | 2026-09-16 | 10.70 | 10.90 | 10.63 | 10.83 | 787K |
| 11 | 2026-09-15 | 10.72 | 10.90 | 10.65 | 10.73 | 621K |
| 12 | 2026-09-14 | 10.97 | 10.98 | 10.66 | 10.80 | 801K |
52W
Data range
9.82
4.4%
24.21
High/low over the last 250 trading days, and where the price sits.
← Stocks