ShenZhen HuiJie Group
汇洁股份 SZ002763 Forward-adjusted MAIN
7.36
-0.01
(-0.14%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.40
High
7.40
Low
7.30
Prev close
7.37
Amplitude
1.36%
Volume
3.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.35
MA10
7.31
MA20
7.39
MA60
7.29
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 | 7.40 | 7.40 | 7.30 | 7.36 | 3M |
| 2 | 2026-09-29 | 7.33 | 7.40 | 7.29 | 7.37 | 3M |
| 3 | 2026-09-28 | 7.42 | 7.42 | 7.30 | 7.33 | 4M |
| 4 | 2026-09-24 | 7.30 | 7.46 | 7.27 | 7.39 | 5M |
| 5 | 2026-09-23 | 7.33 | 7.39 | 7.27 | 7.32 | 4M |
| 6 | 2026-09-22 | 7.33 | 7.39 | 7.31 | 7.33 | 3M |
| 7 | 2026-09-21 | 7.22 | 7.35 | 7.22 | 7.34 | 4M |
| 8 | 2026-09-18 | 7.21 | 7.32 | 7.18 | 7.24 | 4M |
| 9 | 2026-09-17 | 7.21 | 7.23 | 7.10 | 7.18 | 4M |
| 10 | 2026-09-16 | 7.18 | 7.24 | 7.09 | 7.19 | 5M |
| 11 | 2026-09-15 | 7.34 | 7.37 | 7.15 | 7.16 | 5M |
| 12 | 2026-09-14 | 7.25 | 7.46 | 7.23 | 7.35 | 4M |
52W
Data range
5.70
43.7%
9.50
High/low over the last 250 trading days, and where the price sits.
← Stocks