HG Technologies
中船汉光 SZ300847 Forward-adjusted GEM
14.28
-0.17
(-1.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.45
High
14.83
Low
14.27
Prev close
14.45
Amplitude
3.88%
Volume
5.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.36
MA10
14.14
MA20
14.18
MA60
14.08
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 | 14.45 | 14.83 | 14.27 | 14.28 | 6M |
| 2 | 2026-09-29 | 14.41 | 14.65 | 14.37 | 14.45 | 6M |
| 3 | 2026-09-28 | 14.30 | 14.97 | 14.21 | 14.67 | 9M |
| 4 | 2026-09-24 | 13.96 | 14.64 | 13.96 | 14.40 | 9M |
| 5 | 2026-09-23 | 14.23 | 14.23 | 13.95 | 14.00 | 3M |
| 6 | 2026-09-22 | 14.07 | 14.43 | 13.99 | 14.28 | 5M |
| 7 | 2026-09-21 | 13.80 | 14.09 | 13.76 | 14.07 | 3M |
| 8 | 2026-09-18 | 13.68 | 13.87 | 13.68 | 13.78 | 2M |
| 9 | 2026-09-17 | 13.73 | 13.85 | 13.46 | 13.67 | 3M |
| 10 | 2026-09-16 | 13.71 | 13.87 | 13.55 | 13.77 | 2M |
| 11 | 2026-09-15 | 14.01 | 14.03 | 13.70 | 13.72 | 4M |
| 12 | 2026-09-14 | 14.31 | 14.63 | 14.08 | 14.08 | 4M |
52W
Data range
12.50
21.2%
20.88
High/low over the last 250 trading days, and where the price sits.
← Stocks