Wuxi Hodgen Technology
和晶科技 SZ300279 Forward-adjusted GEM
5.83
-0.10
(-1.69%)
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
5.95
High
6.01
Low
5.81
Prev close
5.93
Amplitude
3.37%
Volume
8.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.95
MA10
5.96
MA20
5.86
MA60
5.61
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 | 5.95 | 6.01 | 5.81 | 5.83 | 8M |
| 2 | 2026-09-29 | 5.99 | 6.02 | 5.91 | 5.93 | 7M |
| 3 | 2026-09-28 | 6.07 | 6.11 | 5.87 | 5.95 | 13M |
| 4 | 2026-09-24 | 5.95 | 6.19 | 5.91 | 6.11 | 19M |
| 5 | 2026-09-23 | 5.98 | 5.99 | 5.91 | 5.95 | 9M |
| 6 | 2026-09-22 | 6.09 | 6.11 | 5.96 | 5.99 | 14M |
| 7 | 2026-09-21 | 6.02 | 6.14 | 5.97 | 6.07 | 17M |
| 8 | 2026-09-18 | 5.85 | 6.07 | 5.84 | 6.01 | 24M |
| 9 | 2026-09-17 | 5.92 | 5.98 | 5.72 | 5.84 | 25M |
| 10 | 2026-09-16 | 5.86 | 6.06 | 5.65 | 5.95 | 39M |
| 11 | 2026-09-15 | 5.57 | 5.91 | 5.57 | 5.87 | 37M |
| 12 | 2026-09-14 | 5.59 | 5.69 | 5.49 | 5.60 | 8M |
52W
Data range
4.62
17.3%
11.60
High/low over the last 250 trading days, and where the price sits.
← Stocks