Guangdong Hoshion Industrial Aluminium
和胜股份 SZ002824 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
24.16
-1.07
(-4.24%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.25
High
25.50
Low
23.88
Prev close
25.23
Amplitude
6.42%
Volume
9.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.07
MA10
27.43
MA20
26.37
MA60
24.80
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 | 25.25 | 25.50 | 23.88 | 24.16 | 10M |
| 2 | 2026-09-29 | 25.30 | 25.67 | 24.88 | 25.23 | 9M |
| 3 | 2026-09-28 | 27.20 | 27.33 | 25.12 | 25.20 | 14M |
| 4 | 2026-09-24 | 28.46 | 28.89 | 27.17 | 27.22 | 16M |
| 5 | 2026-09-23 | 28.50 | 28.96 | 28.30 | 28.53 | 11M |
| 6 | 2026-09-22 | 29.38 | 29.68 | 28.59 | 28.68 | 19M |
| 7 | 2026-09-21 | 28.77 | 30.00 | 28.20 | 29.16 | 28M |
| 8 | 2026-09-18 | 29.53 | 30.10 | 27.67 | 28.37 | 39M |
| 9 | 2026-09-17 | 28.51 | 30.90 | 27.37 | 29.68 | 52M |
| 10 | 2026-09-16 | 25.54 | 28.09 | 25.38 | 28.09 | 23M |
| 11 | 2026-09-15 | 23.58 | 25.80 | 23.50 | 25.54 | 27M |
| 12 | 2026-09-14 | 23.27 | 23.91 | 22.82 | 23.82 | 9M |
52W
Data range
16.40
30.4%
41.91
High/low over the last 250 trading days, and where the price sits.
← Stocks