Hangzhou Shenhao Technology
申昊科技 SZ300853 Forward-adjusted GEM
31.09
+1.34
(+4.50%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.81
High
31.66
Low
29.43
Prev close
29.75
Amplitude
7.50%
Volume
7.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.18
MA10
29.93
MA20
28.88
MA60
26.48
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 | 29.81 | 31.66 | 29.43 | 31.09 | 7M |
| 2 | 2026-09-29 | 29.01 | 30.56 | 28.85 | 29.75 | 3M |
| 3 | 2026-09-28 | 30.40 | 30.40 | 28.38 | 29.05 | 5M |
| 4 | 2026-09-24 | 30.41 | 31.89 | 30.08 | 30.33 | 4M |
| 5 | 2026-09-23 | 31.70 | 31.72 | 30.46 | 30.67 | 5M |
| 6 | 2026-09-22 | 31.57 | 32.66 | 30.96 | 31.65 | 7M |
| 7 | 2026-09-21 | 29.58 | 32.78 | 29.38 | 31.27 | 10M |
| 8 | 2026-09-18 | 28.29 | 29.98 | 27.88 | 29.38 | 6M |
| 9 | 2026-09-17 | 28.17 | 28.56 | 27.70 | 27.88 | 2M |
| 10 | 2026-09-16 | 27.65 | 28.44 | 27.35 | 28.19 | 3M |
| 11 | 2026-09-15 | 27.70 | 28.68 | 27.35 | 27.71 | 4M |
| 12 | 2026-09-14 | 27.09 | 27.88 | 26.72 | 27.80 | 3M |
52W
Data range
17.50
58.2%
40.85
High/low over the last 250 trading days, and where the price sits.
← Stocks