Shenzhen Honor Electronic
欧陆通 SZ300870 Forward-adjusted GEM
175.30
-6.10
(-3.36%)
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
183.00
High
183.51
Low
174.61
Prev close
181.40
Amplitude
4.91%
Volume
3.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
190.75
MA10
199.91
MA20
202.64
MA60
211.73
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 | 183.00 | 183.51 | 174.61 | 175.30 | 3M |
| 2 | 2026-09-29 | 180.32 | 184.00 | 178.08 | 181.40 | 4M |
| 3 | 2026-09-28 | 203.00 | 205.00 | 179.26 | 182.13 | 6M |
| 4 | 2026-09-24 | 212.00 | 212.01 | 201.50 | 202.10 | 4M |
| 5 | 2026-09-23 | 214.51 | 221.54 | 212.20 | 212.80 | 6M |
| 6 | 2026-09-22 | 216.63 | 221.60 | 211.77 | 212.00 | 5M |
| 7 | 2026-09-21 | 215.60 | 223.20 | 210.62 | 212.68 | 5M |
| 8 | 2026-09-18 | 205.09 | 216.33 | 199.68 | 213.20 | 7M |
| 9 | 2026-09-17 | 205.80 | 209.82 | 201.10 | 201.72 | 5M |
| 10 | 2026-09-16 | 199.51 | 207.00 | 196.16 | 205.80 | 5M |
| 11 | 2026-09-15 | 195.01 | 206.56 | 195.01 | 199.91 | 4M |
| 12 | 2026-09-14 | 199.00 | 202.37 | 191.50 | 198.61 | 4M |
52W
Data range
122.04
19.0%
403.00
High/low over the last 250 trading days, and where the price sits.
← Stocks