Hongmian Zhihui Science And Technology Innovation Co.,ltd.guangzhou
红棉股份 SZ000523 Forward-adjusted MAIN
3.30
+0.13
(+4.10%)
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
3.26
High
3.37
Low
3.19
Prev close
3.17
Amplitude
5.68%
Volume
148.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.27
MA10
3.34
MA20
3.54
MA60
3.15
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 | 3.26 | 3.37 | 3.19 | 3.30 | 148M |
| 2 | 2026-09-29 | 3.16 | 3.20 | 3.14 | 3.17 | 83M |
| 3 | 2026-09-28 | 3.35 | 3.41 | 3.14 | 3.18 | 110M |
| 4 | 2026-09-24 | 3.44 | 3.45 | 3.26 | 3.29 | 104M |
| 5 | 2026-09-23 | 3.45 | 3.48 | 3.37 | 3.42 | 122M |
| 6 | 2026-09-22 | 3.49 | 3.58 | 3.40 | 3.49 | 154M |
| 7 | 2026-09-21 | 3.37 | 3.56 | 3.33 | 3.53 | 169M |
| 8 | 2026-09-18 | 3.26 | 3.44 | 3.26 | 3.39 | 197M |
| 9 | 2026-09-17 | 3.21 | 3.43 | 3.17 | 3.37 | 236M |
| 10 | 2026-09-16 | 3.19 | 3.34 | 3.14 | 3.27 | 220M |
| 11 | 2026-09-15 | 3.49 | 3.49 | 3.25 | 3.25 | 245M |
| 12 | 2026-09-14 | 3.79 | 3.82 | 3.61 | 3.61 | 303M |
52W
Data range
2.50
34.8%
4.80
High/low over the last 250 trading days, and where the price sits.
← Stocks