Xin HEE
欣贺股份 SZ003016 Forward-adjusted MAIN
7.42
-0.04
(-0.54%)
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
7.51
High
7.54
Low
7.37
Prev close
7.46
Amplitude
2.28%
Volume
3.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.52
MA10
7.45
MA20
7.38
MA60
6.93
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 | 7.51 | 7.54 | 7.37 | 7.42 | 3M |
| 2 | 2026-09-29 | 7.48 | 7.60 | 7.46 | 7.46 | 3M |
| 3 | 2026-09-28 | 7.64 | 7.65 | 7.47 | 7.53 | 7M |
| 4 | 2026-09-24 | 7.52 | 7.72 | 7.42 | 7.70 | 7M |
| 5 | 2026-09-23 | 7.50 | 7.59 | 7.44 | 7.50 | 3M |
| 6 | 2026-09-22 | 7.58 | 7.60 | 7.44 | 7.49 | 4M |
| 7 | 2026-09-21 | 7.41 | 7.60 | 7.41 | 7.60 | 6M |
| 8 | 2026-09-18 | 7.27 | 7.63 | 7.22 | 7.43 | 8M |
| 9 | 2026-09-17 | 7.15 | 7.26 | 6.98 | 7.24 | 5M |
| 10 | 2026-09-16 | 6.95 | 7.20 | 6.88 | 7.14 | 7M |
| 11 | 2026-09-15 | 7.28 | 7.28 | 6.93 | 6.94 | 5M |
| 12 | 2026-09-14 | 7.19 | 7.27 | 7.11 | 7.25 | 4M |
52W
Data range
5.96
21.4%
12.79
High/low over the last 250 trading days, and where the price sits.
← Stocks