Guangzhou Haoyang Electronic
浩洋股份 SZ300833 Forward-adjusted GEM
43.54
-0.56
(-1.27%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
44.68
High
44.70
Low
43.37
Prev close
44.10
Amplitude
3.02%
Volume
1.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
43.51
MA10
41.89
MA20
41.39
MA60
37.52
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 | 44.68 | 44.70 | 43.37 | 43.54 | 1M |
| 2 | 2026-09-29 | 44.21 | 44.90 | 43.13 | 44.10 | 2M |
| 3 | 2026-09-28 | 42.93 | 44.97 | 42.93 | 44.43 | 2M |
| 4 | 2026-09-24 | 42.30 | 43.85 | 42.30 | 42.91 | 1M |
| 5 | 2026-09-23 | 41.05 | 42.97 | 40.53 | 42.55 | 2M |
| 6 | 2026-09-22 | 40.96 | 41.98 | 40.84 | 41.09 | 1M |
| 7 | 2026-09-21 | 40.30 | 41.20 | 40.24 | 40.92 | 699K |
| 8 | 2026-09-18 | 39.56 | 40.54 | 39.52 | 40.40 | 896K |
| 9 | 2026-09-17 | 39.50 | 40.00 | 39.18 | 39.38 | 556K |
| 10 | 2026-09-16 | 39.50 | 40.10 | 39.08 | 39.57 | 747K |
| 11 | 2026-09-15 | 41.40 | 41.40 | 39.40 | 39.41 | 906K |
| 12 | 2026-09-14 | 40.40 | 41.55 | 40.20 | 41.14 | 662K |
52W
Data range
29.20
73.5%
48.70
High/low over the last 250 trading days, and where the price sits.
← Stocks