Hangzhou Zhongya Machinery
中亚股份 SZ300512 Forward-adjusted GEM
7.44
-0.10
(-1.33%)
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
7.57
High
7.61
Low
7.41
Prev close
7.54
Amplitude
2.65%
Volume
3.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.50
MA10
7.42
MA20
7.38
MA60
7.06
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 | 7.57 | 7.61 | 7.41 | 7.44 | 3M |
| 2 | 2026-09-29 | 7.36 | 7.61 | 7.31 | 7.54 | 4M |
| 3 | 2026-09-28 | 7.59 | 7.62 | 7.35 | 7.42 | 6M |
| 4 | 2026-09-24 | 7.46 | 7.70 | 7.45 | 7.62 | 4M |
| 5 | 2026-09-23 | 7.45 | 7.52 | 7.40 | 7.46 | 3M |
| 6 | 2026-09-22 | 7.49 | 7.58 | 7.37 | 7.48 | 4M |
| 7 | 2026-09-21 | 7.33 | 7.47 | 7.25 | 7.43 | 4M |
| 8 | 2026-09-18 | 7.37 | 7.47 | 7.27 | 7.32 | 4M |
| 9 | 2026-09-17 | 7.17 | 7.39 | 7.05 | 7.35 | 4M |
| 10 | 2026-09-16 | 7.03 | 7.21 | 7.01 | 7.17 | 3M |
| 11 | 2026-09-15 | 7.25 | 7.28 | 7.03 | 7.06 | 4M |
| 12 | 2026-09-14 | 7.08 | 7.30 | 6.98 | 7.25 | 5M |
52W
Data range
6.08
23.2%
11.93
High/low over the last 250 trading days, and where the price sits.
← Stocks