Henan Hengxing Science & Technology
恒星科技 SZ002132 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
4.03
+0.06
(+1.51%)
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
4.02
High
4.03
Low
3.96
Prev close
3.97
Amplitude
1.76%
Volume
22.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.05
MA10
4.16
MA20
4.20
MA60
4.37
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 | 4.02 | 4.03 | 3.96 | 4.03 | 23M |
| 2 | 2026-09-29 | 3.98 | 4.03 | 3.96 | 3.97 | 20M |
| 3 | 2026-09-28 | 4.10 | 4.10 | 3.95 | 3.99 | 33M |
| 4 | 2026-09-24 | 4.16 | 4.18 | 4.08 | 4.09 | 27M |
| 5 | 2026-09-23 | 4.20 | 4.23 | 4.14 | 4.15 | 30M |
| 6 | 2026-09-22 | 4.31 | 4.33 | 4.18 | 4.21 | 49M |
| 7 | 2026-09-21 | 4.34 | 4.34 | 4.27 | 4.30 | 38M |
| 8 | 2026-09-18 | 4.24 | 4.34 | 4.24 | 4.33 | 42M |
| 9 | 2026-09-17 | 4.29 | 4.31 | 4.19 | 4.23 | 36M |
| 10 | 2026-09-16 | 4.17 | 4.33 | 4.17 | 4.29 | 43M |
| 11 | 2026-09-15 | 4.24 | 4.24 | 4.16 | 4.19 | 38M |
| 12 | 2026-09-14 | 4.20 | 4.30 | 4.17 | 4.26 | 35M |
52W
Data range
3.26
25.1%
6.32
High/low over the last 250 trading days, and where the price sits.
← Stocks