Hunan Huitong Advanced Materials
惠同新材 BJ920751 Forward-adjusted BSE
15.42
+0.05
(+0.33%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.35
High
15.59
Low
15.13
Prev close
15.37
Amplitude
2.99%
Volume
539.5K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.15
MA10
15.04
MA20
15.34
MA60
16.26
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.35 | 15.59 | 15.13 | 15.42 | 540K |
| 2 | 2026-09-29 | 14.82 | 15.48 | 14.62 | 15.37 | 608K |
| 3 | 2026-09-28 | 15.09 | 15.10 | 14.69 | 14.95 | 640K |
| 4 | 2026-09-24 | 14.91 | 15.07 | 14.85 | 15.00 | 390K |
| 5 | 2026-09-23 | 14.99 | 15.19 | 14.80 | 15.01 | 436K |
| 6 | 2026-09-22 | 15.14 | 15.35 | 14.90 | 15.05 | 382K |
| 7 | 2026-09-21 | 14.79 | 15.36 | 14.72 | 15.01 | 521K |
| 8 | 2026-09-18 | 14.74 | 14.96 | 14.60 | 14.83 | 354K |
| 9 | 2026-09-17 | 15.11 | 15.14 | 14.61 | 14.62 | 674K |
| 10 | 2026-09-16 | 14.49 | 15.22 | 14.32 | 15.15 | 1M |
| 11 | 2026-09-15 | 14.40 | 14.66 | 14.22 | 14.55 | 844K |
| 12 | 2026-09-14 | 15.14 | 15.28 | 14.40 | 14.44 | 1M |
52W
Data range
14.22
8.3%
28.71
High/low over the last 250 trading days, and where the price sits.
← Stocks