Qingdao Hi-Tech Moulds & Plastics Technology
海泰科 SZ301022 Forward-adjusted GEM
22.31
-0.26
(-1.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.94
High
22.94
Low
22.27
Prev close
22.57
Amplitude
2.97%
Volume
906.9K
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
22.37
MA10
22.25
MA20
22.40
MA60
22.31
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 | 22.94 | 22.94 | 22.27 | 22.31 | 907K |
| 2 | 2026-09-29 | 22.50 | 22.74 | 21.88 | 22.57 | 1M |
| 3 | 2026-09-28 | 22.25 | 22.53 | 21.90 | 22.19 | 906K |
| 4 | 2026-09-24 | 22.33 | 22.64 | 22.30 | 22.30 | 802K |
| 5 | 2026-09-23 | 22.70 | 22.71 | 22.18 | 22.47 | 778K |
| 6 | 2026-09-22 | 22.57 | 23.32 | 22.52 | 22.68 | 1M |
| 7 | 2026-09-21 | 22.40 | 22.75 | 22.11 | 22.61 | 1M |
| 8 | 2026-09-18 | 22.25 | 22.30 | 21.94 | 22.19 | 1M |
| 9 | 2026-09-17 | 21.13 | 21.95 | 21.01 | 21.94 | 1M |
| 10 | 2026-09-16 | 20.95 | 21.30 | 20.78 | 21.20 | 658K |
| 11 | 2026-09-15 | 21.66 | 21.82 | 21.04 | 21.04 | 874K |
| 12 | 2026-09-14 | 21.43 | 22.09 | 21.24 | 21.87 | 1M |
52W
Data range
18.93
12.4%
46.21
High/low over the last 250 trading days, and where the price sits.
← Stocks