Hangzhou Great Star Industrial
巨星科技 SZ002444 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
26.84
+0.26
(+0.98%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
26.66
High
27.00
Low
26.45
Prev close
26.58
Amplitude
2.07%
Volume
4.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.13
MA10
27.55
MA20
28.44
MA60
29.36
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 | 26.66 | 27.00 | 26.45 | 26.84 | 5M |
| 2 | 2026-09-29 | 27.05 | 27.11 | 26.21 | 26.58 | 10M |
| 3 | 2026-09-28 | 27.36 | 27.65 | 26.78 | 26.96 | 8M |
| 4 | 2026-09-24 | 27.95 | 28.06 | 27.17 | 27.28 | 7M |
| 5 | 2026-09-23 | 28.10 | 28.15 | 27.81 | 28.00 | 6M |
| 6 | 2026-09-22 | 28.70 | 29.18 | 28.07 | 28.10 | 8M |
| 7 | 2026-09-21 | 28.50 | 28.78 | 28.01 | 28.55 | 10M |
| 8 | 2026-09-18 | 27.25 | 28.05 | 26.88 | 27.97 | 13M |
| 9 | 2026-09-17 | 28.00 | 28.34 | 26.88 | 27.04 | 14M |
| 10 | 2026-09-16 | 28.33 | 28.48 | 27.65 | 28.16 | 9M |
| 11 | 2026-09-15 | 28.36 | 28.75 | 28.04 | 28.34 | 7M |
| 12 | 2026-09-14 | 28.54 | 28.88 | 28.33 | 28.49 | 7M |
52W
Data range
26.21
5.0%
38.78
High/low over the last 250 trading days, and where the price sits.
← Stocks