Hootech
浩通科技 SZ301026 Forward-adjusted GEM
18.60
-0.01
(-0.05%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.79
High
18.79
Low
18.50
Prev close
18.61
Amplitude
1.56%
Volume
1.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.80
MA10
19.18
MA20
19.60
MA60
19.53
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 | 18.79 | 18.79 | 18.50 | 18.60 | 2M |
| 2 | 2026-09-29 | 18.40 | 18.77 | 18.40 | 18.61 | 2M |
| 3 | 2026-09-28 | 18.76 | 18.93 | 18.29 | 18.43 | 4M |
| 4 | 2026-09-24 | 19.23 | 19.40 | 18.85 | 18.86 | 3M |
| 5 | 2026-09-23 | 19.67 | 19.83 | 19.41 | 19.49 | 2M |
| 6 | 2026-09-22 | 19.81 | 19.98 | 19.65 | 19.70 | 3M |
| 7 | 2026-09-21 | 19.51 | 19.88 | 19.50 | 19.80 | 3M |
| 8 | 2026-09-18 | 19.35 | 19.56 | 19.34 | 19.51 | 3M |
| 9 | 2026-09-17 | 19.35 | 19.64 | 19.01 | 19.17 | 3M |
| 10 | 2026-09-16 | 19.02 | 19.67 | 19.02 | 19.58 | 4M |
| 11 | 2026-09-15 | 19.30 | 19.48 | 19.06 | 19.10 | 3M |
| 12 | 2026-09-14 | 19.13 | 19.37 | 18.98 | 19.24 | 3M |
52W
Data range
15.99
19.1%
29.66
High/low over the last 250 trading days, and where the price sits.
← Stocks