HBIS Resources
河钢资源 SZ000923 Forward-adjusted MAIN R Margin-eligible · 2024-07-08
15.73
+0.28
(+1.81%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.53
High
15.95
Low
15.40
Prev close
15.45
Amplitude
3.56%
Volume
9.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.67
MA10
16.03
MA20
16.46
MA60
15.24
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 | 15.53 | 15.95 | 15.40 | 15.73 | 9M |
| 2 | 2026-09-29 | 15.10 | 15.54 | 15.03 | 15.45 | 10M |
| 3 | 2026-09-28 | 15.60 | 15.65 | 15.00 | 15.04 | 11M |
| 4 | 2026-09-24 | 16.24 | 16.25 | 15.74 | 15.75 | 10M |
| 5 | 2026-09-23 | 16.82 | 16.87 | 16.25 | 16.36 | 12M |
| 6 | 2026-09-22 | 16.45 | 16.89 | 16.42 | 16.60 | 12M |
| 7 | 2026-09-21 | 16.45 | 16.75 | 16.28 | 16.40 | 13M |
| 8 | 2026-09-18 | 16.45 | 16.79 | 16.23 | 16.45 | 13M |
| 9 | 2026-09-17 | 16.18 | 16.35 | 15.80 | 16.13 | 11M |
| 10 | 2026-09-16 | 15.85 | 16.39 | 15.73 | 16.34 | 13M |
| 11 | 2026-09-15 | 16.28 | 16.62 | 15.72 | 15.79 | 18M |
| 12 | 2026-09-14 | 16.70 | 16.80 | 16.10 | 16.35 | 17M |
52W
Data range
11.97
26.1%
26.38
High/low over the last 250 trading days, and where the price sits.
← Stocks