Shanghai Hajime Advanced Material Technology
肇民科技 SZ301000 Forward-adjusted GEM
23.49
-0.03
(-0.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.56
High
24.12
Low
23.34
Prev close
23.52
Amplitude
3.32%
Volume
2.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.95
MA10
24.13
MA20
23.86
MA60
24.67
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 | 23.56 | 24.12 | 23.34 | 23.49 | 2M |
| 2 | 2026-09-29 | 23.81 | 23.95 | 23.35 | 23.52 | 2M |
| 3 | 2026-09-28 | 24.39 | 24.53 | 23.51 | 23.73 | 3M |
| 4 | 2026-09-24 | 24.60 | 25.15 | 24.39 | 24.39 | 3M |
| 5 | 2026-09-23 | 24.66 | 24.75 | 24.41 | 24.61 | 2M |
| 6 | 2026-09-22 | 25.00 | 25.28 | 24.56 | 24.64 | 3M |
| 7 | 2026-09-21 | 24.47 | 25.53 | 24.46 | 24.95 | 5M |
| 8 | 2026-09-18 | 24.28 | 24.91 | 24.20 | 24.57 | 6M |
| 9 | 2026-09-17 | 23.05 | 24.80 | 22.86 | 24.35 | 8M |
| 10 | 2026-09-16 | 22.51 | 23.24 | 22.44 | 23.05 | 2M |
| 11 | 2026-09-15 | 22.97 | 23.04 | 22.67 | 22.70 | 2M |
| 12 | 2026-09-14 | 22.87 | 23.29 | 22.59 | 22.97 | 2M |
52W
Data range
21.76
5.1%
55.56
High/low over the last 250 trading days, and where the price sits.
← Stocks