Zhejiang Huilong New Materials
汇隆新材 SZ301057 Forward-adjusted GEM
22.93
-1.00
(-4.18%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.42
High
24.51
Low
22.90
Prev close
23.93
Amplitude
6.73%
Volume
5.2M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
24.01
MA10
22.96
MA20
22.12
MA60
21.33
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 | 24.42 | 24.51 | 22.90 | 22.93 | 5M |
| 2 | 2026-09-29 | 22.28 | 24.39 | 21.91 | 23.93 | 6M |
| 3 | 2026-09-28 | 24.50 | 24.50 | 22.15 | 22.36 | 5M |
| 4 | 2026-09-24 | 26.33 | 26.33 | 24.35 | 24.48 | 5M |
| 5 | 2026-09-23 | 25.49 | 26.50 | 24.86 | 26.34 | 7M |
| 6 | 2026-09-22 | 23.49 | 25.38 | 23.49 | 25.01 | 7M |
| 7 | 2026-09-21 | 21.03 | 23.75 | 20.89 | 23.49 | 5M |
| 8 | 2026-09-18 | 20.34 | 21.25 | 20.14 | 21.03 | 2M |
| 9 | 2026-09-17 | 19.72 | 20.26 | 19.59 | 20.14 | 2M |
| 10 | 2026-09-16 | 19.50 | 19.96 | 19.32 | 19.89 | 1M |
| 11 | 2026-09-15 | 20.14 | 20.29 | 19.55 | 19.59 | 2M |
| 12 | 2026-09-14 | 20.00 | 20.30 | 19.67 | 19.94 | 2M |
52W
Data range
16.06
22.0%
47.23
High/low over the last 250 trading days, and where the price sits.
← Stocks