Ningbo Hengshuai
恒帅股份 SZ300969 Forward-adjusted GEM
75.65
+0.77
(+1.03%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
75.60
High
78.85
Low
74.01
Prev close
74.88
Amplitude
6.46%
Volume
1.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
76.64
MA10
78.62
MA20
79.84
MA60
79.23
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 | 75.60 | 78.85 | 74.01 | 75.65 | 2M |
| 2 | 2026-09-29 | 74.08 | 76.30 | 72.78 | 74.88 | 1M |
| 3 | 2026-09-28 | 78.22 | 78.23 | 74.00 | 74.56 | 2M |
| 4 | 2026-09-24 | 79.92 | 82.82 | 77.92 | 78.26 | 2M |
| 5 | 2026-09-23 | 80.02 | 81.97 | 79.80 | 79.87 | 1M |
| 6 | 2026-09-22 | 82.20 | 82.50 | 79.53 | 80.02 | 2M |
| 7 | 2026-09-21 | 80.60 | 84.85 | 80.30 | 81.63 | 2M |
| 8 | 2026-09-18 | 84.00 | 85.29 | 80.52 | 81.05 | 2M |
| 9 | 2026-09-17 | 78.87 | 83.50 | 78.00 | 81.40 | 2M |
| 10 | 2026-09-16 | 76.70 | 79.78 | 76.28 | 78.86 | 1M |
| 11 | 2026-09-15 | 79.81 | 79.81 | 77.07 | 77.15 | 1M |
| 12 | 2026-09-14 | 77.31 | 81.81 | 76.87 | 79.95 | 2M |
52W
Data range
63.69
19.9%
123.68
High/low over the last 250 trading days, and where the price sits.
← Stocks