HMT (xiamen) New Technical Materials
华懋科技 SH603306 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
71.36
-0.51
(-0.71%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
72.38
High
73.85
Low
71.00
Prev close
71.87
Amplitude
3.97%
Volume
6.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
76.08
MA10
79.34
MA20
77.59
MA60
74.40
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 | 72.38 | 73.85 | 71.00 | 71.36 | 6M |
| 2 | 2026-09-29 | 73.48 | 74.17 | 71.02 | 71.87 | 8M |
| 3 | 2026-09-28 | 79.89 | 79.91 | 72.03 | 73.95 | 13M |
| 4 | 2026-09-24 | 82.80 | 83.31 | 79.46 | 79.92 | 9M |
| 5 | 2026-09-23 | 83.50 | 84.11 | 81.60 | 83.29 | 8M |
| 6 | 2026-09-22 | 85.43 | 86.00 | 82.78 | 83.45 | 10M |
| 7 | 2026-09-21 | 83.55 | 85.69 | 81.10 | 84.77 | 12M |
| 8 | 2026-09-18 | 81.70 | 84.50 | 80.20 | 83.52 | 11M |
| 9 | 2026-09-17 | 80.82 | 83.08 | 80.35 | 80.41 | 10M |
| 10 | 2026-09-16 | 77.60 | 82.38 | 76.80 | 80.82 | 13M |
| 11 | 2026-09-15 | 76.47 | 78.80 | 76.30 | 77.33 | 8M |
| 12 | 2026-09-14 | 74.00 | 77.98 | 72.50 | 76.86 | 9M |
52W
Data range
44.60
35.4%
120.12
High/low over the last 250 trading days, and where the price sits.
← Stocks