Hengtong Logistic
XD恒通股 SH603223 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
9.39
0.00
(0.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.41
High
9.49
Low
9.33
Prev close
9.39
Amplitude
1.70%
Volume
4.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.59
MA10
9.74
MA20
9.93
MA60
10.51
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.41 | 9.49 | 9.33 | 9.39 | 4M |
| 2 | 2026-09-29 | 9.40 | 9.45 | 9.30 | 9.39 | 5M |
| 3 | 2026-09-28 | 9.89 | 9.89 | 9.29 | 9.38 | 11M |
| 4 | 2026-09-24 | 9.93 | 9.99 | 9.76 | 9.83 | 5M |
| 5 | 2026-09-23 | 9.99 | 9.99 | 9.90 | 9.94 | 3M |
| 6 | 2026-09-22 | 10.06 | 10.06 | 9.90 | 9.99 | 5M |
| 7 | 2026-09-21 | 9.92 | 10.08 | 9.92 | 10.05 | 5M |
| 8 | 2026-09-18 | 9.77 | 10.02 | 9.72 | 9.95 | 7M |
| 9 | 2026-09-17 | 9.74 | 9.78 | 9.59 | 9.70 | 5M |
| 10 | 2026-09-16 | 9.74 | 9.83 | 9.64 | 9.77 | 6M |
| 11 | 2026-09-15 | 9.72 | 9.87 | 9.67 | 9.73 | 5M |
| 12 | 2026-09-14 | 9.86 | 9.98 | 9.70 | 9.71 | 9M |
52W
Data range
7.99
19.2%
15.28
High/low over the last 250 trading days, and where the price sits.
← Stocks