Hanjia Digital Intelligence Science and Technology Group
汉嘉数智 SZ300746 Forward-adjusted GEM
14.87
-1.94
(-11.54%)
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
16.66
High
17.16
Low
14.78
Prev close
16.81
Amplitude
14.16%
Volume
22.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.32
MA10
14.81
MA20
14.34
MA60
13.23
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 | 16.66 | 17.16 | 14.78 | 14.87 | 22M |
| 2 | 2026-09-29 | 14.84 | 17.14 | 14.81 | 16.81 | 19M |
| 3 | 2026-09-28 | 15.01 | 15.58 | 14.78 | 14.96 | 7M |
| 4 | 2026-09-24 | 14.95 | 15.05 | 14.70 | 15.00 | 4M |
| 5 | 2026-09-23 | 14.82 | 15.05 | 14.64 | 14.95 | 3M |
| 6 | 2026-09-22 | 15.11 | 15.25 | 14.76 | 14.86 | 4M |
| 7 | 2026-09-21 | 14.26 | 15.15 | 14.16 | 15.11 | 7M |
| 8 | 2026-09-18 | 13.57 | 14.30 | 13.57 | 14.27 | 5M |
| 9 | 2026-09-17 | 13.76 | 13.78 | 13.42 | 13.57 | 3M |
| 10 | 2026-09-16 | 13.11 | 13.82 | 13.01 | 13.70 | 6M |
| 11 | 2026-09-15 | 13.42 | 13.65 | 13.07 | 13.10 | 3M |
| 12 | 2026-09-14 | 13.30 | 13.82 | 12.67 | 13.43 | 7M |
52W
Data range
9.07
71.7%
17.16
High/low over the last 250 trading days, and where the price sits.
← Stocks