HPF
华鹏飞 SZ300350 Forward-adjusted GEM
4.82
+0.06
(+1.26%)
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
4.77
High
4.86
Low
4.68
Prev close
4.76
Amplitude
3.78%
Volume
30.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.70
MA10
4.57
MA20
4.52
MA60
4.30
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 | 4.77 | 4.86 | 4.68 | 4.82 | 30M |
| 2 | 2026-09-29 | 4.66 | 4.85 | 4.62 | 4.76 | 38M |
| 3 | 2026-09-28 | 4.71 | 4.91 | 4.56 | 4.67 | 39M |
| 4 | 2026-09-24 | 4.66 | 4.76 | 4.53 | 4.62 | 26M |
| 5 | 2026-09-23 | 4.78 | 4.83 | 4.62 | 4.64 | 43M |
| 6 | 2026-09-22 | 4.58 | 4.74 | 4.48 | 4.70 | 29M |
| 7 | 2026-09-21 | 4.33 | 4.63 | 4.30 | 4.59 | 21M |
| 8 | 2026-09-18 | 4.34 | 4.42 | 4.30 | 4.33 | 13M |
| 9 | 2026-09-17 | 4.26 | 4.34 | 4.17 | 4.33 | 11M |
| 10 | 2026-09-16 | 4.25 | 4.33 | 4.22 | 4.27 | 8M |
| 11 | 2026-09-15 | 4.39 | 4.40 | 4.25 | 4.27 | 9M |
| 12 | 2026-09-14 | 4.37 | 4.42 | 4.33 | 4.37 | 8M |
52W
Data range
3.75
25.8%
7.89
High/low over the last 250 trading days, and where the price sits.
← Stocks