HAXC Holdings
华安鑫创 SZ300928 Forward-adjusted GEM
24.27
-0.40
(-1.62%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.99
High
24.99
Low
24.26
Prev close
24.67
Amplitude
2.96%
Volume
1.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.61
MA10
24.01
MA20
24.24
MA60
24.73
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 | 24.99 | 24.99 | 24.26 | 24.27 | 1M |
| 2 | 2026-09-29 | 24.13 | 24.93 | 23.97 | 24.67 | 1M |
| 3 | 2026-09-28 | 24.68 | 24.98 | 23.77 | 24.06 | 2M |
| 4 | 2026-09-24 | 25.27 | 25.56 | 24.62 | 24.73 | 2M |
| 5 | 2026-09-23 | 25.14 | 25.50 | 24.42 | 25.34 | 3M |
| 6 | 2026-09-22 | 23.62 | 25.43 | 23.60 | 25.02 | 5M |
| 7 | 2026-09-21 | 22.75 | 23.98 | 22.64 | 23.62 | 3M |
| 8 | 2026-09-18 | 22.89 | 23.13 | 22.74 | 22.76 | 1M |
| 9 | 2026-09-17 | 22.80 | 22.91 | 22.31 | 22.79 | 1M |
| 10 | 2026-09-16 | 22.56 | 22.97 | 22.30 | 22.81 | 1M |
| 11 | 2026-09-15 | 23.40 | 23.66 | 22.47 | 22.71 | 1M |
| 12 | 2026-09-14 | 22.97 | 23.69 | 22.70 | 23.38 | 2M |
52W
Data range
21.34
18.1%
37.55
High/low over the last 250 trading days, and where the price sits.
← Stocks