Hebei Huijin Group
汇金股份 SZ300368 Forward-adjusted GEM
9.13
-0.30
(-3.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.55
High
9.55
Low
8.92
Prev close
9.43
Amplitude
6.68%
Volume
33.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.35
MA10
9.31
MA20
9.38
MA60
8.91
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 | 9.55 | 9.55 | 8.92 | 9.13 | 34M |
| 2 | 2026-09-29 | 9.20 | 9.62 | 9.20 | 9.43 | 34M |
| 3 | 2026-09-28 | 9.33 | 9.54 | 9.21 | 9.28 | 30M |
| 4 | 2026-09-24 | 9.46 | 9.63 | 9.34 | 9.37 | 34M |
| 5 | 2026-09-23 | 9.56 | 9.72 | 9.46 | 9.56 | 33M |
| 6 | 2026-09-22 | 9.64 | 9.71 | 9.41 | 9.58 | 38M |
| 7 | 2026-09-21 | 9.36 | 9.75 | 9.19 | 9.63 | 57M |
| 8 | 2026-09-18 | 8.99 | 9.24 | 8.80 | 9.24 | 41M |
| 9 | 2026-09-17 | 8.99 | 9.05 | 8.73 | 8.80 | 29M |
| 10 | 2026-09-16 | 8.46 | 9.28 | 8.33 | 9.09 | 46M |
| 11 | 2026-09-15 | 8.85 | 8.85 | 8.46 | 8.49 | 27M |
| 12 | 2026-09-14 | 8.80 | 8.93 | 8.67 | 8.71 | 30M |
52W
Data range
6.95
15.6%
20.92
High/low over the last 250 trading days, and where the price sits.
← Stocks