Beijing Highlander Digital Technology
海兰信 SZ300065 Forward-adjusted GEM
14.51
-0.22
(-1.49%)
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
14.80
High
14.92
Low
14.47
Prev close
14.73
Amplitude
3.05%
Volume
17.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.92
MA10
15.30
MA20
15.50
MA60
16.70
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 | 14.80 | 14.92 | 14.47 | 14.51 | 17M |
| 2 | 2026-09-29 | 14.76 | 14.93 | 14.66 | 14.73 | 15M |
| 3 | 2026-09-28 | 15.12 | 15.25 | 14.69 | 14.85 | 23M |
| 4 | 2026-09-24 | 15.29 | 15.64 | 15.14 | 15.20 | 24M |
| 5 | 2026-09-23 | 15.84 | 15.88 | 15.31 | 15.32 | 23M |
| 6 | 2026-09-22 | 16.14 | 16.19 | 15.78 | 15.83 | 26M |
| 7 | 2026-09-21 | 15.64 | 16.16 | 15.62 | 16.07 | 31M |
| 8 | 2026-09-18 | 15.49 | 15.75 | 15.42 | 15.64 | 26M |
| 9 | 2026-09-17 | 15.40 | 15.60 | 15.15 | 15.31 | 24M |
| 10 | 2026-09-16 | 15.39 | 15.68 | 15.19 | 15.53 | 26M |
| 11 | 2026-09-15 | 15.50 | 15.72 | 15.35 | 15.38 | 22M |
| 12 | 2026-09-14 | 15.88 | 16.12 | 15.49 | 15.56 | 29M |
52W
Data range
14.41
0.6%
32.13
High/low over the last 250 trading days, and where the price sits.
← Stocks