Zhejiang Huazhi Digital Media
华智数媒 SZ300426 Forward-adjusted GEM
7.57
-0.03
(-0.39%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.61
High
7.68
Low
7.40
Prev close
7.60
Amplitude
3.68%
Volume
19.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.73
MA10
7.71
MA20
7.49
MA60
6.49
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 | 7.61 | 7.68 | 7.40 | 7.57 | 19M |
| 2 | 2026-09-29 | 7.46 | 7.77 | 7.41 | 7.60 | 27M |
| 3 | 2026-09-28 | 8.11 | 8.18 | 7.47 | 7.55 | 21M |
| 4 | 2026-09-24 | 8.02 | 8.17 | 7.81 | 7.85 | 19M |
| 5 | 2026-09-23 | 8.40 | 8.44 | 8.05 | 8.09 | 31M |
| 6 | 2026-09-22 | 8.60 | 8.68 | 8.25 | 8.45 | 53M |
| 7 | 2026-09-21 | 7.45 | 8.80 | 7.19 | 8.35 | 68M |
| 8 | 2026-09-18 | 7.23 | 7.61 | 7.13 | 7.33 | 12M |
| 9 | 2026-09-17 | 7.09 | 7.27 | 6.96 | 7.22 | 12M |
| 10 | 2026-09-16 | 6.92 | 7.18 | 6.81 | 7.09 | 10M |
| 11 | 2026-09-15 | 7.21 | 7.32 | 6.91 | 6.94 | 11M |
| 12 | 2026-09-14 | 7.28 | 7.41 | 7.11 | 7.20 | 12M |
52W
Data range
4.88
44.8%
10.89
High/low over the last 250 trading days, and where the price sits.
← Stocks