Zhejiang Hengda New Material
恒达新材 SZ301469 Forward-adjusted GEM
28.77
-0.19
(-0.66%)
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
29.19
High
29.63
Low
28.63
Prev close
28.96
Amplitude
3.45%
Volume
1.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
28.86
MA10
28.64
MA20
28.38
MA60
27.46
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.19 | 29.63 | 28.63 | 28.77 | 1M |
| 2 | 2026-09-29 | 28.74 | 29.08 | 28.57 | 28.96 | 1M |
| 3 | 2026-09-28 | 29.20 | 29.20 | 28.44 | 28.62 | 825K |
| 4 | 2026-09-24 | 28.96 | 29.42 | 28.77 | 29.03 | 1M |
| 5 | 2026-09-23 | 28.83 | 29.21 | 28.71 | 28.93 | 716K |
| 6 | 2026-09-22 | 29.17 | 29.37 | 28.96 | 29.09 | 936K |
| 7 | 2026-09-21 | 28.63 | 29.43 | 28.47 | 29.22 | 1M |
| 8 | 2026-09-18 | 27.95 | 28.77 | 27.68 | 28.47 | 1M |
| 9 | 2026-09-17 | 27.43 | 27.86 | 27.10 | 27.81 | 719K |
| 10 | 2026-09-16 | 27.02 | 27.65 | 26.71 | 27.53 | 667K |
| 11 | 2026-09-15 | 27.47 | 27.96 | 27.00 | 27.01 | 952K |
| 12 | 2026-09-14 | 27.13 | 27.99 | 26.69 | 27.79 | 991K |
52W
Data range
22.43
30.9%
42.92
High/low over the last 250 trading days, and where the price sits.
← Stocks