Xiamen Hengkun New Materials Technology
恒坤新材 SH688727 Forward-adjusted STAR
43.45
-1.91
(-4.21%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
45.64
High
45.94
Low
43.37
Prev close
45.36
Amplitude
5.67%
Volume
184.9M
Trading days
213
Data range
2025-11-18 ~ 2026-09-30
MA5
46.31
MA10
47.25
MA20
46.35
MA60
47.77
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 45.64 | 45.94 | 43.37 | 43.45 | 185M |
| 2 | 2026-09-29 | 45.59 | 46.50 | 45.06 | 45.36 | 186M |
| 3 | 2026-09-28 | 47.36 | 47.92 | 45.28 | 45.60 | 279M |
| 4 | 2026-09-24 | 48.89 | 49.25 | 47.80 | 47.99 | 216M |
| 5 | 2026-09-23 | 48.66 | 49.49 | 48.00 | 49.14 | 243M |
| 6 | 2026-09-22 | 48.99 | 49.67 | 48.00 | 48.51 | 292M |
| 7 | 2026-09-21 | 49.80 | 49.98 | 48.01 | 48.33 | 333M |
| 8 | 2026-09-18 | 48.75 | 49.33 | 47.76 | 49.19 | 458M |
| 9 | 2026-09-17 | 47.72 | 50.59 | 47.18 | 47.75 | 470M |
| 10 | 2026-09-16 | 44.80 | 47.80 | 44.70 | 47.18 | 352M |
| 11 | 2026-09-15 | 44.00 | 45.78 | 43.44 | 44.80 | 247M |
| 12 | 2026-09-14 | 43.07 | 44.75 | 42.49 | 44.20 | 176M |
52W
Data range
37.00
15.0%
80.00
High/low over the last 250 trading days, and where the price sits.
← Stocks