Jiangsu Huaxin New Material
华信新材 SZ300717 Forward-adjusted GEM
20.80
+1.07
(+5.42%)
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
19.88
High
21.94
Low
19.88
Prev close
19.73
Amplitude
10.44%
Volume
10.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.59
MA10
18.96
MA20
18.62
MA60
18.77
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 | 19.88 | 21.94 | 19.88 | 20.80 | 10M |
| 2 | 2026-09-29 | 19.07 | 19.83 | 18.87 | 19.73 | 3M |
| 3 | 2026-09-28 | 19.43 | 19.55 | 18.70 | 19.01 | 4M |
| 4 | 2026-09-24 | 18.98 | 19.85 | 18.86 | 19.32 | 4M |
| 5 | 2026-09-23 | 18.95 | 19.19 | 18.80 | 19.08 | 2M |
| 6 | 2026-09-22 | 19.39 | 19.57 | 18.96 | 19.05 | 5M |
| 7 | 2026-09-21 | 17.83 | 19.91 | 17.83 | 19.48 | 6M |
| 8 | 2026-09-18 | 17.62 | 17.97 | 17.62 | 17.83 | 1M |
| 9 | 2026-09-17 | 17.51 | 17.85 | 17.23 | 17.75 | 2M |
| 10 | 2026-09-16 | 17.16 | 17.86 | 16.98 | 17.60 | 2M |
| 11 | 2026-09-15 | 17.74 | 17.76 | 17.21 | 17.27 | 2M |
| 12 | 2026-09-14 | 17.39 | 17.86 | 17.17 | 17.66 | 1M |
52W
Data range
15.50
51.6%
25.77
High/low over the last 250 trading days, and where the price sits.
← Stocks