HES Technology Group
豪尔赛 SZ002963 Forward-adjusted MAIN
21.59
-1.04
(-4.60%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.70
High
22.83
Low
21.35
Prev close
22.63
Amplitude
6.54%
Volume
5.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.75
MA10
22.11
MA20
21.28
MA60
18.44
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 | 22.70 | 22.83 | 21.35 | 21.59 | 6M |
| 2 | 2026-09-29 | 22.06 | 23.17 | 21.80 | 22.63 | 6M |
| 3 | 2026-09-28 | 23.51 | 23.53 | 21.56 | 22.10 | 7M |
| 4 | 2026-09-24 | 24.00 | 24.15 | 22.88 | 23.51 | 10M |
| 5 | 2026-09-23 | 23.71 | 24.25 | 22.70 | 23.90 | 10M |
| 6 | 2026-09-22 | 23.33 | 23.98 | 22.89 | 23.54 | 13M |
| 7 | 2026-09-21 | 20.64 | 22.62 | 20.56 | 22.62 | 10M |
| 8 | 2026-09-18 | 20.31 | 20.68 | 19.92 | 20.56 | 7M |
| 9 | 2026-09-17 | 21.00 | 21.04 | 19.90 | 19.90 | 8M |
| 10 | 2026-09-16 | 18.62 | 20.71 | 18.50 | 20.71 | 5M |
| 11 | 2026-09-15 | 19.32 | 19.98 | 18.60 | 18.83 | 6M |
| 12 | 2026-09-14 | 19.86 | 20.10 | 19.36 | 19.36 | 5M |
52W
Data range
11.69
76.8%
24.58
High/low over the last 250 trading days, and where the price sits.
← Stocks