Zhangjiagang Haiguo New Energy Equipment Manufacturing
海锅股份 SZ301063 Forward-adjusted GEM
18.71
-0.43
(-2.25%)
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
19.09
High
19.29
Low
18.60
Prev close
19.14
Amplitude
3.61%
Volume
3.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.59
MA10
17.92
MA20
17.85
MA60
17.32
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 | 19.09 | 19.29 | 18.60 | 18.71 | 3M |
| 2 | 2026-09-29 | 18.53 | 19.36 | 18.29 | 19.14 | 4M |
| 3 | 2026-09-28 | 18.38 | 18.82 | 18.21 | 18.53 | 3M |
| 4 | 2026-09-24 | 18.02 | 18.59 | 17.96 | 18.43 | 2M |
| 5 | 2026-09-23 | 17.87 | 18.15 | 17.70 | 18.14 | 2M |
| 6 | 2026-09-22 | 17.65 | 18.05 | 17.45 | 17.89 | 2M |
| 7 | 2026-09-21 | 17.04 | 17.68 | 17.04 | 17.51 | 2M |
| 8 | 2026-09-18 | 17.03 | 17.20 | 16.98 | 17.07 | 2M |
| 9 | 2026-09-17 | 16.69 | 16.99 | 16.44 | 16.92 | 1M |
| 10 | 2026-09-16 | 16.53 | 16.97 | 16.32 | 16.84 | 2M |
| 11 | 2026-09-15 | 17.12 | 17.19 | 16.60 | 16.62 | 2M |
| 12 | 2026-09-14 | 16.81 | 17.34 | 16.68 | 17.13 | 2M |
52W
Data range
14.68
22.3%
32.73
High/low over the last 250 trading days, and where the price sits.
← Stocks