Jiangxi Hungpai New Material Technology
宏柏新材 SH605366 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
10.41
+0.66
(+6.77%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.75
High
10.48
Low
9.61
Prev close
9.75
Amplitude
8.92%
Volume
90.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.65
MA10
9.10
MA20
8.57
MA60
8.28
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 | 9.75 | 10.48 | 9.61 | 10.41 | 90M |
| 2 | 2026-09-29 | 9.56 | 10.10 | 9.26 | 9.75 | 84M |
| 3 | 2026-09-28 | 9.15 | 10.14 | 9.00 | 10.14 | 105M |
| 4 | 2026-09-24 | 8.75 | 9.39 | 8.60 | 9.22 | 73M |
| 5 | 2026-09-23 | 8.59 | 9.18 | 8.53 | 8.75 | 46M |
| 6 | 2026-09-22 | 8.59 | 8.97 | 8.53 | 8.62 | 37M |
| 7 | 2026-09-21 | 8.44 | 8.66 | 8.43 | 8.58 | 17M |
| 8 | 2026-09-18 | 8.38 | 8.54 | 8.32 | 8.45 | 18M |
| 9 | 2026-09-17 | 8.66 | 8.79 | 8.36 | 8.38 | 33M |
| 10 | 2026-09-16 | 8.14 | 8.77 | 7.98 | 8.66 | 35M |
| 11 | 2026-09-15 | 8.20 | 8.28 | 8.03 | 8.09 | 22M |
| 12 | 2026-09-14 | 7.99 | 8.30 | 7.84 | 8.21 | 19M |
52W
Data range
5.76
50.9%
14.90
High/low over the last 250 trading days, and where the price sits.
← Stocks