Jiangsu Hanvo Safety Product
恒辉安防 SZ300952 Forward-adjusted GEM
16.49
-0.09
(-0.54%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.71
High
16.95
Low
16.48
Prev close
16.58
Amplitude
2.83%
Volume
3.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.75
MA10
16.45
MA20
16.17
MA60
16.47
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 | 16.71 | 16.95 | 16.48 | 16.49 | 3M |
| 2 | 2026-09-29 | 16.79 | 16.95 | 16.39 | 16.58 | 4M |
| 3 | 2026-09-28 | 17.22 | 17.30 | 16.75 | 16.80 | 6M |
| 4 | 2026-09-24 | 16.99 | 17.44 | 16.86 | 16.95 | 4M |
| 5 | 2026-09-23 | 17.10 | 17.12 | 16.72 | 16.91 | 4M |
| 6 | 2026-09-22 | 16.70 | 17.21 | 16.70 | 17.10 | 6M |
| 7 | 2026-09-21 | 16.00 | 17.22 | 15.86 | 16.83 | 7M |
| 8 | 2026-09-18 | 15.59 | 16.27 | 15.59 | 15.98 | 5M |
| 9 | 2026-09-17 | 15.22 | 15.66 | 15.13 | 15.55 | 4M |
| 10 | 2026-09-16 | 15.07 | 15.34 | 14.85 | 15.28 | 4M |
| 11 | 2026-09-15 | 15.45 | 15.45 | 15.00 | 15.04 | 4M |
| 12 | 2026-09-14 | 14.98 | 15.48 | 14.86 | 15.14 | 5M |
52W
Data range
14.50
7.8%
39.91
High/low over the last 250 trading days, and where the price sits.
← Stocks