Huakai Yibai Technology
华凯易佰 SZ300592 Forward-adjusted GEM
18.57
-0.73
(-3.78%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.30
High
19.34
Low
18.47
Prev close
19.30
Amplitude
4.51%
Volume
10.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.54
MA10
20.11
MA20
19.10
MA60
17.10
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 | 19.30 | 19.34 | 18.47 | 18.57 | 10M |
| 2 | 2026-09-29 | 19.06 | 19.45 | 18.84 | 19.30 | 7M |
| 3 | 2026-09-28 | 19.74 | 19.95 | 18.91 | 19.25 | 9M |
| 4 | 2026-09-24 | 20.64 | 20.64 | 19.80 | 19.86 | 11M |
| 5 | 2026-09-23 | 20.22 | 20.87 | 19.47 | 20.70 | 20M |
| 6 | 2026-09-22 | 20.90 | 21.22 | 20.08 | 20.29 | 17M |
| 7 | 2026-09-21 | 20.79 | 22.34 | 20.20 | 20.91 | 21M |
| 8 | 2026-09-18 | 21.58 | 22.45 | 20.68 | 20.99 | 19M |
| 9 | 2026-09-17 | 20.38 | 21.18 | 19.82 | 20.87 | 15M |
| 10 | 2026-09-16 | 19.92 | 20.48 | 19.75 | 20.35 | 13M |
| 11 | 2026-09-15 | 19.55 | 20.89 | 19.50 | 20.00 | 20M |
| 12 | 2026-09-14 | 18.45 | 19.81 | 18.22 | 19.78 | 20M |
52W
Data range
9.84
69.2%
22.45
High/low over the last 250 trading days, and where the price sits.
← Stocks