Haoyun Technologies
浩云科技 SZ300448 Forward-adjusted GEM
5.41
-0.10
(-1.81%)
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
5.50
High
5.56
Low
5.36
Prev close
5.51
Amplitude
3.63%
Volume
11.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.52
MA10
5.53
MA20
5.66
MA60
5.52
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 | 5.50 | 5.56 | 5.36 | 5.41 | 11M |
| 2 | 2026-09-29 | 5.45 | 5.58 | 5.39 | 5.51 | 9M |
| 3 | 2026-09-28 | 5.60 | 5.67 | 5.37 | 5.44 | 13M |
| 4 | 2026-09-24 | 5.60 | 5.88 | 5.57 | 5.58 | 21M |
| 5 | 2026-09-23 | 5.67 | 5.69 | 5.49 | 5.64 | 13M |
| 6 | 2026-09-22 | 5.58 | 5.74 | 5.56 | 5.67 | 14M |
| 7 | 2026-09-21 | 5.50 | 5.60 | 5.48 | 5.58 | 10M |
| 8 | 2026-09-18 | 5.49 | 5.57 | 5.45 | 5.49 | 9M |
| 9 | 2026-09-17 | 5.50 | 5.55 | 5.41 | 5.47 | 10M |
| 10 | 2026-09-16 | 5.44 | 5.55 | 5.40 | 5.52 | 9M |
| 11 | 2026-09-15 | 5.64 | 5.71 | 5.44 | 5.46 | 13M |
| 12 | 2026-09-14 | 5.77 | 5.81 | 5.64 | 5.66 | 15M |
52W
Data range
4.50
13.2%
11.43
High/low over the last 250 trading days, and where the price sits.
← Stocks