Jiangsu Hongtian Technology
洪田股份 SH603800 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
52.99
-0.94
(-1.74%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
54.70
High
55.50
Low
52.60
Prev close
53.93
Amplitude
5.38%
Volume
2.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
55.66
MA10
57.20
MA20
57.43
MA60
62.95
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 | 54.70 | 55.50 | 52.60 | 52.99 | 2M |
| 2 | 2026-09-29 | 54.40 | 54.67 | 53.34 | 53.93 | 3M |
| 3 | 2026-09-28 | 58.59 | 59.01 | 53.24 | 54.00 | 6M |
| 4 | 2026-09-24 | 58.59 | 59.41 | 57.61 | 58.59 | 4M |
| 5 | 2026-09-23 | 58.03 | 59.91 | 58.03 | 58.81 | 4M |
| 6 | 2026-09-22 | 58.80 | 60.00 | 57.70 | 58.57 | 4M |
| 7 | 2026-09-21 | 59.32 | 60.48 | 57.75 | 58.53 | 5M |
| 8 | 2026-09-18 | 59.01 | 59.60 | 57.92 | 59.19 | 5M |
| 9 | 2026-09-17 | 59.20 | 60.01 | 57.50 | 57.85 | 4M |
| 10 | 2026-09-16 | 58.22 | 60.15 | 56.68 | 59.52 | 6M |
| 11 | 2026-09-15 | 58.48 | 60.10 | 57.25 | 58.23 | 5M |
| 12 | 2026-09-14 | 55.30 | 60.00 | 54.21 | 58.51 | 6M |
52W
Data range
34.21
32.4%
92.23
High/low over the last 250 trading days, and where the price sits.
← Stocks