Huabao Technology
华宝股份 SZ300741 Forward-adjusted GEM
24.73
-0.70
(-2.75%)
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
25.67
High
25.70
Low
24.50
Prev close
25.43
Amplitude
4.72%
Volume
23.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.37
MA10
26.23
MA20
22.40
MA60
16.19
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 | 25.67 | 25.70 | 24.50 | 24.73 | 23M |
| 2 | 2026-09-29 | 25.59 | 27.39 | 24.65 | 25.43 | 24M |
| 3 | 2026-09-28 | 27.00 | 27.00 | 24.70 | 25.50 | 26M |
| 4 | 2026-09-24 | 29.30 | 29.80 | 26.57 | 26.60 | 31M |
| 5 | 2026-09-23 | 28.40 | 30.05 | 28.11 | 29.59 | 28M |
| 6 | 2026-09-22 | 25.86 | 29.83 | 25.48 | 29.49 | 33M |
| 7 | 2026-09-21 | 24.50 | 27.43 | 24.21 | 26.00 | 36M |
| 8 | 2026-09-18 | 27.65 | 28.44 | 23.69 | 25.15 | 41M |
| 9 | 2026-09-17 | 23.20 | 27.17 | 22.08 | 27.17 | 32M |
| 10 | 2026-09-16 | 20.80 | 22.99 | 20.80 | 22.64 | 17M |
| 11 | 2026-09-15 | 20.93 | 21.82 | 20.43 | 20.91 | 14M |
| 12 | 2026-09-14 | 20.12 | 22.50 | 19.92 | 21.00 | 20M |
52W
Data range
11.93
70.6%
30.05
High/low over the last 250 trading days, and where the price sits.
← Stocks