Beijing Haixin Energy Technology
海新能科 SZ300072 Forward-adjusted GEM
3.43
+0.04
(+1.18%)
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
3.41
High
3.45
Low
3.40
Prev close
3.39
Amplitude
1.47%
Volume
10.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.42
MA10
3.49
MA20
3.58
MA60
3.55
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 | 3.41 | 3.45 | 3.40 | 3.43 | 10M |
| 2 | 2026-09-29 | 3.40 | 3.44 | 3.39 | 3.39 | 9M |
| 3 | 2026-09-28 | 3.42 | 3.43 | 3.35 | 3.40 | 14M |
| 4 | 2026-09-24 | 3.48 | 3.50 | 3.41 | 3.41 | 13M |
| 5 | 2026-09-23 | 3.58 | 3.60 | 3.48 | 3.48 | 20M |
| 6 | 2026-09-22 | 3.58 | 3.62 | 3.55 | 3.61 | 17M |
| 7 | 2026-09-21 | 3.58 | 3.60 | 3.50 | 3.59 | 21M |
| 8 | 2026-09-18 | 3.50 | 3.68 | 3.46 | 3.61 | 31M |
| 9 | 2026-09-17 | 3.47 | 3.53 | 3.45 | 3.50 | 14M |
| 10 | 2026-09-16 | 3.46 | 3.51 | 3.45 | 3.49 | 11M |
| 11 | 2026-09-15 | 3.57 | 3.58 | 3.45 | 3.46 | 21M |
| 12 | 2026-09-14 | 3.60 | 3.62 | 3.54 | 3.56 | 16M |
52W
Data range
3.11
9.8%
6.39
High/low over the last 250 trading days, and where the price sits.
← Stocks