Haoxiangni Health Food
好想你 SZ002582 Forward-adjusted MAIN
9.39
+0.11
(+1.19%)
Sectors
ThemeIP Economy
-0.25%
ThemeArtificial Meat
+0.44%
ThemeAgricultural Planting
+1.48%
ThemeBeer
+1.74%
ThemeXinjiang Revitalization
+0.26%
ThemeTourism Concept
-0.09%
ThemeCharacteristic Towns
+0.08%
ThemeInfluencer Economy
-0.19%
ThemeVocational Education
-0.59%
IndustryFood Processing
+0.85%
RegionHenan
-0.16%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.35
High
9.43
Low
9.28
Prev close
9.28
Amplitude
1.62%
Volume
8.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.41
MA10
9.56
MA20
9.92
MA60
9.95
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 | 9.35 | 9.43 | 9.28 | 9.39 | 8M |
| 2 | 2026-09-29 | 9.30 | 9.36 | 9.26 | 9.28 | 5M |
| 3 | 2026-09-28 | 9.46 | 9.50 | 9.22 | 9.31 | 9M |
| 4 | 2026-09-24 | 9.58 | 9.68 | 9.43 | 9.45 | 9M |
| 5 | 2026-09-23 | 9.85 | 9.86 | 9.62 | 9.62 | 11M |
| 6 | 2026-09-22 | 9.80 | 9.90 | 9.72 | 9.86 | 14M |
| 7 | 2026-09-21 | 9.76 | 9.86 | 9.70 | 9.80 | 13M |
| 8 | 2026-09-18 | 9.57 | 9.74 | 9.55 | 9.74 | 11M |
| 9 | 2026-09-17 | 9.56 | 9.61 | 9.50 | 9.56 | 8M |
| 10 | 2026-09-16 | 9.50 | 9.65 | 9.45 | 9.62 | 9M |
| 11 | 2026-09-15 | 9.92 | 9.97 | 9.53 | 9.55 | 16M |
| 12 | 2026-09-14 | 9.96 | 10.08 | 9.88 | 9.92 | 12M |
52W
Data range
8.32
14.0%
15.98
High/low over the last 250 trading days, and where the price sits.
← Stocks