Hytera Communications
海能达 SZ002583 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.07
+0.19
(+2.41%)
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
7.87
High
8.20
Low
7.78
Prev close
7.88
Amplitude
5.33%
Volume
46.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.09
MA10
8.18
MA20
8.32
MA60
8.24
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 | 7.87 | 8.20 | 7.78 | 8.07 | 46M |
| 2 | 2026-09-29 | 8.05 | 8.16 | 7.80 | 7.88 | 70M |
| 3 | 2026-09-28 | 8.75 | 8.83 | 8.35 | 8.46 | 92M |
| 4 | 2026-09-24 | 8.01 | 8.23 | 7.92 | 8.03 | 16M |
| 5 | 2026-09-23 | 8.13 | 8.19 | 8.01 | 8.02 | 13M |
| 6 | 2026-09-22 | 8.28 | 8.33 | 8.14 | 8.18 | 18M |
| 7 | 2026-09-21 | 8.26 | 8.35 | 8.21 | 8.29 | 13M |
| 8 | 2026-09-18 | 8.23 | 8.35 | 8.22 | 8.26 | 13M |
| 9 | 2026-09-17 | 8.29 | 8.50 | 8.18 | 8.23 | 18M |
| 10 | 2026-09-16 | 8.13 | 8.40 | 8.08 | 8.33 | 14M |
| 11 | 2026-09-15 | 8.28 | 8.32 | 8.13 | 8.16 | 10M |
| 12 | 2026-09-14 | 8.37 | 8.44 | 8.25 | 8.28 | 13M |
52W
Data range
7.60
9.6%
12.49
High/low over the last 250 trading days, and where the price sits.
← Stocks