Guangdong Highsun Meida New Materials
恒申新材 SZ000782 Forward-adjusted MAIN
8.10
-0.02
(-0.25%)
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
8.22
High
8.31
Low
8.06
Prev close
8.12
Amplitude
3.08%
Volume
8.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.16
MA10
8.12
MA20
7.91
MA60
7.47
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 | 8.22 | 8.31 | 8.06 | 8.10 | 9M |
| 2 | 2026-09-29 | 8.06 | 8.20 | 8.02 | 8.12 | 6M |
| 3 | 2026-09-28 | 8.18 | 8.25 | 7.99 | 8.06 | 12M |
| 4 | 2026-09-24 | 8.33 | 8.40 | 8.16 | 8.21 | 11M |
| 5 | 2026-09-23 | 8.30 | 8.36 | 8.20 | 8.33 | 12M |
| 6 | 2026-09-22 | 8.29 | 8.35 | 8.20 | 8.27 | 13M |
| 7 | 2026-09-21 | 8.13 | 8.39 | 8.12 | 8.30 | 17M |
| 8 | 2026-09-18 | 7.88 | 8.20 | 7.84 | 8.12 | 19M |
| 9 | 2026-09-17 | 7.79 | 7.95 | 7.69 | 7.84 | 10M |
| 10 | 2026-09-16 | 7.61 | 7.85 | 7.61 | 7.85 | 8M |
| 11 | 2026-09-15 | 7.68 | 7.75 | 7.62 | 7.62 | 7M |
| 12 | 2026-09-14 | 7.65 | 7.70 | 7.53 | 7.66 | 9M |
52W
Data range
4.87
77.3%
9.05
High/low over the last 250 trading days, and where the price sits.
← Stocks