Guangdong Hallsmart Intelligence Technology
鸿智科技 BJ920926 Forward-adjusted BSE
10.12
-0.05
(-0.49%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.25
High
11.18
Low
10.08
Prev close
10.17
Amplitude
10.82%
Volume
4.0M
Trading days
764
Data range
2023-08-08 ~ 2026-09-30
MA5
10.22
MA10
10.05
MA20
10.22
MA60
10.19
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.25 | 11.18 | 10.08 | 10.12 | 4M |
| 2 | 2026-09-29 | 10.60 | 10.60 | 10.04 | 10.17 | 4M |
| 3 | 2026-09-28 | 10.20 | 11.50 | 10.03 | 10.90 | 6M |
| 4 | 2026-09-24 | 10.30 | 10.30 | 9.80 | 9.83 | 529K |
| 5 | 2026-09-23 | 10.07 | 10.21 | 9.99 | 10.10 | 312K |
| 6 | 2026-09-22 | 10.22 | 10.23 | 9.95 | 10.10 | 480K |
| 7 | 2026-09-21 | 9.98 | 10.15 | 9.90 | 10.01 | 567K |
| 8 | 2026-09-18 | 9.63 | 9.99 | 9.63 | 9.98 | 663K |
| 9 | 2026-09-17 | 9.53 | 9.67 | 9.46 | 9.63 | 400K |
| 10 | 2026-09-16 | 9.45 | 9.69 | 9.45 | 9.65 | 351K |
| 11 | 2026-09-15 | 9.90 | 9.92 | 9.46 | 9.46 | 592K |
| 12 | 2026-09-14 | 9.76 | 9.98 | 9.76 | 9.87 | 207K |
52W
Data range
8.51
11.6%
22.41
High/low over the last 250 trading days, and where the price sits.
← Stocks