Hongbaoli Group
红 宝 丽 SZ002165 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
6.80
+0.03
(+0.44%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.79
High
6.86
Low
6.77
Prev close
6.77
Amplitude
1.33%
Volume
21.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.85
MA10
7.01
MA20
7.41
MA60
6.95
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 | 6.79 | 6.86 | 6.77 | 6.80 | 21M |
| 2 | 2026-09-29 | 6.77 | 6.82 | 6.67 | 6.77 | 24M |
| 3 | 2026-09-28 | 6.90 | 6.97 | 6.70 | 6.76 | 37M |
| 4 | 2026-09-24 | 6.99 | 7.07 | 6.83 | 6.89 | 44M |
| 5 | 2026-09-23 | 7.27 | 7.30 | 7.00 | 7.01 | 69M |
| 6 | 2026-09-22 | 7.33 | 7.58 | 7.19 | 7.38 | 92M |
| 7 | 2026-09-21 | 7.05 | 7.34 | 7.03 | 7.34 | 66M |
| 8 | 2026-09-18 | 7.02 | 7.08 | 6.97 | 7.06 | 34M |
| 9 | 2026-09-17 | 6.97 | 7.06 | 6.92 | 7.01 | 35M |
| 10 | 2026-09-16 | 7.08 | 7.09 | 6.96 | 7.05 | 38M |
| 11 | 2026-09-15 | 7.21 | 7.24 | 6.97 | 6.97 | 47M |
| 12 | 2026-09-14 | 7.36 | 7.44 | 7.17 | 7.20 | 42M |
52W
Data range
5.40
14.6%
14.96
High/low over the last 250 trading days, and where the price sits.
← Stocks