Guang DONG Hong MING Intelligent Joint Stock
鸿铭股份 SZ301105 Forward-adjusted GEM
48.50
-0.72
(-1.46%)
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
50.09
High
50.50
Low
48.20
Prev close
49.22
Amplitude
4.67%
Volume
367.1K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
49.29
MA10
49.08
MA20
49.37
MA60
46.29
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 50.09 | 50.50 | 48.20 | 48.50 | 367K |
| 2 | 2026-09-29 | 48.26 | 49.78 | 48.01 | 49.22 | 503K |
| 3 | 2026-09-28 | 50.67 | 50.87 | 47.86 | 48.15 | 414K |
| 4 | 2026-09-24 | 50.50 | 51.00 | 49.54 | 49.90 | 422K |
| 5 | 2026-09-23 | 51.54 | 51.54 | 49.99 | 50.68 | 463K |
| 6 | 2026-09-22 | 49.45 | 50.46 | 49.31 | 50.29 | 451K |
| 7 | 2026-09-21 | 48.69 | 49.95 | 48.44 | 49.55 | 528K |
| 8 | 2026-09-18 | 48.74 | 49.67 | 47.51 | 48.74 | 379K |
| 9 | 2026-09-17 | 47.88 | 48.39 | 46.87 | 48.02 | 448K |
| 10 | 2026-09-16 | 47.53 | 48.40 | 47.04 | 47.79 | 367K |
| 11 | 2026-09-15 | 49.00 | 49.20 | 47.32 | 47.49 | 627K |
| 12 | 2026-09-14 | 47.39 | 49.75 | 46.82 | 48.30 | 687K |
52W
Data range
35.26
47.6%
63.09
High/low over the last 250 trading days, and where the price sits.
← Stocks