Wuxi Honghui New Materials Technology
洪汇新材 SZ002802 Forward-adjusted MAIN
12.36
-0.06
(-0.48%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.43
High
12.52
Low
12.29
Prev close
12.42
Amplitude
1.85%
Volume
1.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.37
MA10
12.23
MA20
12.26
MA60
11.51
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 | 12.43 | 12.52 | 12.29 | 12.36 | 1M |
| 2 | 2026-09-29 | 12.35 | 12.54 | 12.21 | 12.42 | 2M |
| 3 | 2026-09-28 | 12.42 | 12.42 | 12.18 | 12.26 | 3M |
| 4 | 2026-09-24 | 12.39 | 12.56 | 12.29 | 12.42 | 2M |
| 5 | 2026-09-23 | 12.36 | 12.45 | 12.09 | 12.38 | 2M |
| 6 | 2026-09-22 | 12.35 | 12.48 | 12.26 | 12.36 | 2M |
| 7 | 2026-09-21 | 11.91 | 12.37 | 11.91 | 12.30 | 2M |
| 8 | 2026-09-18 | 11.96 | 12.09 | 11.88 | 11.96 | 2M |
| 9 | 2026-09-17 | 11.78 | 12.01 | 11.61 | 11.95 | 2M |
| 10 | 2026-09-16 | 11.60 | 11.91 | 11.60 | 11.84 | 2M |
| 11 | 2026-09-15 | 12.06 | 12.07 | 11.64 | 11.70 | 2M |
| 12 | 2026-09-14 | 11.96 | 12.23 | 11.78 | 12.05 | 2M |
52W
Data range
9.70
36.8%
16.92
High/low over the last 250 trading days, and where the price sits.
← Stocks