Dalian Haosen Intelligent Manufacturing
豪森智能 SH688529 Forward-adjusted STAR
14.79
-0.26
(-1.73%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.18
High
15.30
Low
14.78
Prev close
15.05
Amplitude
3.46%
Volume
131.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.19
MA10
14.83
MA20
14.99
MA60
14.89
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 | 15.18 | 15.30 | 14.78 | 14.79 | 132M |
| 2 | 2026-09-29 | 15.41 | 15.41 | 14.91 | 15.05 | 151M |
| 3 | 2026-09-28 | 15.80 | 15.80 | 14.77 | 15.10 | 209M |
| 4 | 2026-09-24 | 15.24 | 15.91 | 15.09 | 15.60 | 208M |
| 5 | 2026-09-23 | 14.87 | 15.45 | 14.62 | 15.39 | 162M |
| 6 | 2026-09-22 | 14.56 | 15.06 | 14.54 | 14.86 | 131M |
| 7 | 2026-09-21 | 14.52 | 14.76 | 14.28 | 14.60 | 152M |
| 8 | 2026-09-18 | 14.41 | 14.64 | 14.28 | 14.40 | 124M |
| 9 | 2026-09-17 | 14.23 | 14.42 | 14.01 | 14.33 | 144M |
| 10 | 2026-09-16 | 14.10 | 14.35 | 13.94 | 14.22 | 174M |
| 11 | 2026-09-15 | 15.00 | 15.00 | 14.00 | 14.14 | 179M |
| 12 | 2026-09-14 | 14.68 | 14.87 | 14.23 | 14.78 | 142M |
52W
Data range
11.55
31.4%
21.87
High/low over the last 250 trading days, and where the price sits.
← Stocks