Hichain Logistics
海晨股份 SZ300873 Forward-adjusted GEM
14.51
-0.09
(-0.62%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.76
High
15.25
Low
14.46
Prev close
14.60
Amplitude
5.41%
Volume
15.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.00
MA10
15.51
MA20
15.43
MA60
17.19
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 | 14.76 | 15.25 | 14.46 | 14.51 | 16M |
| 2 | 2026-09-29 | 14.22 | 15.17 | 14.21 | 14.60 | 15M |
| 3 | 2026-09-28 | 15.50 | 15.77 | 14.16 | 14.28 | 15M |
| 4 | 2026-09-24 | 15.91 | 15.94 | 15.49 | 15.59 | 8M |
| 5 | 2026-09-23 | 16.30 | 16.38 | 15.90 | 16.01 | 16M |
| 6 | 2026-09-22 | 17.13 | 17.47 | 16.62 | 16.65 | 13M |
| 7 | 2026-09-21 | 16.82 | 17.20 | 16.42 | 17.13 | 26M |
| 8 | 2026-09-18 | 14.97 | 16.66 | 14.95 | 16.58 | 22M |
| 9 | 2026-09-17 | 14.80 | 15.18 | 14.50 | 14.83 | 7M |
| 10 | 2026-09-16 | 14.51 | 15.13 | 14.33 | 14.87 | 9M |
| 11 | 2026-09-15 | 14.50 | 14.75 | 14.22 | 14.55 | 9M |
| 12 | 2026-09-14 | 14.36 | 14.71 | 14.24 | 14.56 | 7M |
52W
Data range
13.57
4.7%
33.50
High/low over the last 250 trading days, and where the price sits.
← Stocks