Hengerda New Materials
恒而达 SZ300946 Forward-adjusted GEM
36.21
-0.29
(-0.79%)
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
37.00
High
37.99
Low
36.16
Prev close
36.50
Amplitude
5.01%
Volume
781.9K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
36.63
MA10
36.36
MA20
36.62
MA60
37.58
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 | 37.00 | 37.99 | 36.16 | 36.21 | 782K |
| 2 | 2026-09-29 | 35.80 | 37.09 | 35.80 | 36.50 | 746K |
| 3 | 2026-09-28 | 37.14 | 37.20 | 36.17 | 36.34 | 949K |
| 4 | 2026-09-24 | 37.03 | 38.30 | 36.68 | 37.22 | 1M |
| 5 | 2026-09-23 | 37.11 | 37.11 | 36.36 | 36.90 | 769K |
| 6 | 2026-09-22 | 36.83 | 37.18 | 36.43 | 36.64 | 812K |
| 7 | 2026-09-21 | 36.42 | 37.35 | 36.40 | 36.79 | 2M |
| 8 | 2026-09-18 | 35.96 | 36.90 | 35.78 | 36.42 | 1M |
| 9 | 2026-09-17 | 34.63 | 36.12 | 34.44 | 35.96 | 1M |
| 10 | 2026-09-16 | 34.15 | 34.76 | 33.64 | 34.63 | 796K |
| 11 | 2026-09-15 | 34.40 | 34.68 | 33.82 | 33.92 | 874K |
| 12 | 2026-09-14 | 35.02 | 35.36 | 34.23 | 34.40 | 972K |
52W
Data range
32.89
10.2%
65.53
High/low over the last 250 trading days, and where the price sits.
← Stocks