China Harzone Industry
中船应急 SZ300527 Forward-adjusted GEM
7.89
-0.10
(-1.25%)
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
8.18
High
8.32
Low
7.88
Prev close
7.99
Amplitude
5.51%
Volume
24.7M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
8.10
MA10
8.15
MA20
8.27
MA60
7.82
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 | 8.18 | 8.32 | 7.88 | 7.89 | 25M |
| 2 | 2026-09-28 | 8.17 | 8.18 | 7.96 | 7.99 | 6M |
| 3 | 2026-09-24 | 8.20 | 8.27 | 8.15 | 8.18 | 5M |
| 4 | 2026-09-23 | 8.18 | 8.30 | 8.12 | 8.26 | 5M |
| 5 | 2026-09-22 | 8.13 | 8.21 | 8.12 | 8.17 | 4M |
| 6 | 2026-09-21 | 8.06 | 8.23 | 8.06 | 8.17 | 6M |
| 7 | 2026-09-18 | 7.88 | 8.11 | 7.86 | 8.08 | 9M |
| 8 | 2026-09-17 | 8.41 | 8.42 | 7.91 | 7.91 | 21M |
| 9 | 2026-09-16 | 8.35 | 8.48 | 8.33 | 8.47 | 7M |
| 10 | 2026-09-15 | 8.42 | 8.44 | 8.34 | 8.40 | 6M |
| 11 | 2026-09-14 | 8.38 | 8.48 | 8.37 | 8.40 | 8M |
| 12 | 2026-09-11 | 8.29 | 8.45 | 8.22 | 8.40 | 9M |
52W
Data range
6.28
54.2%
9.26
High/low over the last 250 trading days, and where the price sits.
← Stocks