Shenzhen hongfuhan Technology
鸿富瀚 SZ301086 Forward-adjusted GEM
150.70
-6.61
(-4.20%)
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
159.22
High
160.50
Low
147.86
Prev close
157.31
Amplitude
8.04%
Volume
3.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
161.57
MA10
163.60
MA20
157.18
MA60
133.98
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 159.22 | 160.50 | 147.86 | 150.70 | 4M |
| 2 | 2026-09-29 | 157.00 | 160.27 | 155.72 | 157.31 | 2M |
| 3 | 2026-09-28 | 167.55 | 167.56 | 153.00 | 157.99 | 4M |
| 4 | 2026-09-24 | 173.39 | 174.94 | 166.00 | 166.89 | 3M |
| 5 | 2026-09-23 | 174.68 | 177.53 | 169.00 | 174.95 | 3M |
| 6 | 2026-09-22 | 178.06 | 179.79 | 172.16 | 174.00 | 4M |
| 7 | 2026-09-21 | 168.77 | 176.00 | 164.85 | 176.00 | 6M |
| 8 | 2026-09-18 | 160.00 | 168.49 | 154.60 | 165.79 | 7M |
| 9 | 2026-09-17 | 156.56 | 159.50 | 153.80 | 155.82 | 5M |
| 10 | 2026-09-16 | 147.06 | 159.31 | 147.01 | 156.51 | 5M |
| 11 | 2026-09-15 | 150.04 | 155.33 | 145.83 | 146.82 | 5M |
| 12 | 2026-09-14 | 146.11 | 158.86 | 146.11 | 151.63 | 6M |
52W
Data range
46.33
56.5%
231.00
High/low over the last 250 trading days, and where the price sits.
← Stocks