Jiangsu HHCK Advanced Materials
华海诚科 SH688535 Forward-adjusted STAR
97.38
-4.07
(-4.01%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
102.50
High
102.79
Low
96.88
Prev close
101.45
Amplitude
5.83%
Volume
472.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
105.00
MA10
107.16
MA20
103.70
MA60
107.80
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 102.50 | 102.79 | 96.88 | 97.38 | 473M |
| 2 | 2026-09-29 | 101.00 | 103.28 | 99.85 | 101.45 | 415M |
| 3 | 2026-09-28 | 108.94 | 108.98 | 100.50 | 101.31 | 624M |
| 4 | 2026-09-24 | 114.36 | 115.00 | 108.65 | 108.84 | 825M |
| 5 | 2026-09-23 | 111.00 | 116.88 | 108.47 | 116.00 | 962M |
| 6 | 2026-09-22 | 112.35 | 113.35 | 108.38 | 109.04 | 765M |
| 7 | 2026-09-21 | 113.43 | 114.00 | 108.50 | 110.30 | 935M |
| 8 | 2026-09-18 | 109.49 | 113.99 | 107.00 | 112.30 | 926M |
| 9 | 2026-09-17 | 108.67 | 109.79 | 105.30 | 105.70 | 552M |
| 10 | 2026-09-16 | 106.00 | 110.28 | 105.03 | 109.23 | 751M |
| 11 | 2026-09-15 | 99.72 | 107.60 | 99.70 | 105.71 | 854M |
| 12 | 2026-09-14 | 97.83 | 100.72 | 96.08 | 100.10 | 487M |
52W
Data range
58.10
27.7%
199.99
High/low over the last 250 trading days, and where the price sits.
← Stocks