Shanghai Hanbell Precise Machinery
汉钟精机 SZ002158 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
24.31
-0.53
(-2.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.98
High
25.10
Low
24.16
Prev close
24.84
Amplitude
3.78%
Volume
6.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
25.90
MA10
26.80
MA20
26.86
MA60
27.57
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 | 24.98 | 25.10 | 24.16 | 24.31 | 6M |
| 2 | 2026-09-29 | 24.55 | 25.15 | 24.28 | 24.84 | 10M |
| 3 | 2026-09-28 | 27.38 | 27.45 | 24.66 | 24.66 | 16M |
| 4 | 2026-09-24 | 28.06 | 28.25 | 27.37 | 27.40 | 5M |
| 5 | 2026-09-23 | 28.00 | 28.46 | 27.93 | 28.28 | 5M |
| 6 | 2026-09-22 | 28.96 | 29.08 | 27.93 | 28.06 | 8M |
| 7 | 2026-09-21 | 28.60 | 29.09 | 28.27 | 28.55 | 11M |
| 8 | 2026-09-18 | 27.43 | 28.47 | 26.70 | 28.37 | 17M |
| 9 | 2026-09-17 | 26.35 | 27.75 | 26.22 | 27.06 | 12M |
| 10 | 2026-09-16 | 25.57 | 26.70 | 25.48 | 26.46 | 9M |
| 11 | 2026-09-15 | 25.60 | 26.17 | 25.43 | 25.57 | 5M |
| 12 | 2026-09-14 | 25.62 | 25.97 | 25.15 | 25.72 | 5M |
52W
Data range
21.01
16.7%
40.79
High/low over the last 250 trading days, and where the price sits.
← Stocks