Guangdong Hongxing Industrial
洪兴股份 SZ001209 Forward-adjusted MAIN
18.87
+0.20
(+1.07%)
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
18.95
High
19.00
Low
18.58
Prev close
18.67
Amplitude
2.25%
Volume
2.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.88
MA10
18.98
MA20
18.70
MA60
17.24
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 | 18.95 | 19.00 | 18.58 | 18.87 | 2M |
| 2 | 2026-09-29 | 18.68 | 18.91 | 18.32 | 18.67 | 2M |
| 3 | 2026-09-28 | 19.10 | 19.21 | 18.66 | 18.79 | 3M |
| 4 | 2026-09-24 | 19.00 | 19.63 | 18.97 | 19.00 | 4M |
| 5 | 2026-09-23 | 19.00 | 19.40 | 18.77 | 19.08 | 4M |
| 6 | 2026-09-22 | 19.32 | 19.48 | 18.92 | 18.92 | 8M |
| 7 | 2026-09-21 | 18.09 | 19.60 | 18.07 | 19.42 | 13M |
| 8 | 2026-09-18 | 17.99 | 19.46 | 17.58 | 18.53 | 16M |
| 9 | 2026-09-17 | 20.18 | 21.15 | 18.29 | 19.26 | 18M |
| 10 | 2026-09-16 | 17.48 | 19.23 | 17.20 | 19.23 | 4M |
| 11 | 2026-09-15 | 18.06 | 18.12 | 17.41 | 17.48 | 2M |
| 12 | 2026-09-14 | 18.33 | 18.42 | 18.05 | 18.05 | 2M |
52W
Data range
14.17
22.7%
34.87
High/low over the last 250 trading days, and where the price sits.
← Stocks