Beijing Hengyu Datacom Aviation Equipment
恒宇信通 SZ300965 Forward-adjusted GEM
42.33
-0.11
(-0.26%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
42.57
High
45.22
Low
42.06
Prev close
42.44
Amplitude
7.45%
Volume
727.6K
Trading days
250
Data range
2025-09-05 ~ 2026-09-30
MA5
42.65
MA10
42.19
MA20
42.55
MA60
41.96
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 | 42.57 | 45.22 | 42.06 | 42.33 | 728K |
| 2 | 2026-09-29 | 41.83 | 42.75 | 41.20 | 42.44 | 463K |
| 3 | 2026-09-28 | 43.20 | 43.35 | 41.48 | 42.12 | 497K |
| 4 | 2026-09-24 | 43.41 | 43.94 | 42.82 | 43.09 | 731K |
| 5 | 2026-09-23 | 43.18 | 44.33 | 42.91 | 43.29 | 595K |
| 6 | 2026-09-22 | 42.77 | 43.59 | 42.03 | 42.93 | 676K |
| 7 | 2026-09-21 | 41.46 | 42.86 | 41.29 | 42.61 | 594K |
| 8 | 2026-09-18 | 41.01 | 41.97 | 40.50 | 41.41 | 597K |
| 9 | 2026-09-17 | 41.00 | 41.03 | 39.70 | 41.03 | 632K |
| 10 | 2026-09-16 | 39.99 | 41.00 | 39.51 | 40.69 | 574K |
| 11 | 2026-09-15 | 41.07 | 41.37 | 39.98 | 39.98 | 570K |
| 12 | 2026-09-14 | 42.11 | 42.20 | 40.85 | 41.39 | 579K |
52W
Data range
33.01
15.1%
94.58
High/low over the last 250 trading days, and where the price sits.
← Stocks