Haixin Foods
海欣食品 SZ002702 Forward-adjusted MAIN
5.38
+0.06
(+1.13%)
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
5.36
High
5.44
Low
5.30
Prev close
5.32
Amplitude
2.63%
Volume
20.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.43
MA10
5.48
MA20
5.59
MA60
5.01
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 | 5.36 | 5.44 | 5.30 | 5.38 | 21M |
| 2 | 2026-09-29 | 5.37 | 5.50 | 5.31 | 5.32 | 24M |
| 3 | 2026-09-28 | 5.50 | 5.54 | 5.39 | 5.44 | 35M |
| 4 | 2026-09-24 | 5.48 | 5.55 | 5.37 | 5.55 | 42M |
| 5 | 2026-09-23 | 5.65 | 5.66 | 5.43 | 5.45 | 39M |
| 6 | 2026-09-22 | 5.67 | 5.76 | 5.55 | 5.68 | 40M |
| 7 | 2026-09-21 | 5.52 | 5.72 | 5.47 | 5.67 | 41M |
| 8 | 2026-09-18 | 5.40 | 5.61 | 5.36 | 5.54 | 45M |
| 9 | 2026-09-17 | 5.35 | 5.43 | 5.25 | 5.40 | 64M |
| 10 | 2026-09-16 | 5.06 | 5.44 | 5.01 | 5.34 | 84M |
| 11 | 2026-09-15 | 5.31 | 5.37 | 5.06 | 5.08 | 69M |
| 12 | 2026-09-14 | 5.18 | 5.38 | 5.15 | 5.30 | 90M |
52W
Data range
3.94
19.8%
11.22
High/low over the last 250 trading days, and where the price sits.
← Stocks