ZheJiang HongXin Technology
宏鑫科技 SZ301539 Forward-adjusted GEM
15.35
-0.08
(-0.52%)
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
15.50
High
15.58
Low
15.25
Prev close
15.43
Amplitude
2.14%
Volume
1.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.32
MA10
15.16
MA20
15.16
MA60
14.52
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.50 | 15.58 | 15.25 | 15.35 | 1M |
| 2 | 2026-09-29 | 15.23 | 15.51 | 15.01 | 15.43 | 1M |
| 3 | 2026-09-28 | 15.19 | 15.30 | 14.96 | 15.22 | 1M |
| 4 | 2026-09-24 | 15.40 | 15.49 | 15.14 | 15.20 | 1M |
| 5 | 2026-09-23 | 15.31 | 15.43 | 15.14 | 15.39 | 1M |
| 6 | 2026-09-22 | 15.20 | 15.42 | 15.10 | 15.32 | 1M |
| 7 | 2026-09-21 | 15.01 | 15.26 | 14.96 | 15.20 | 1M |
| 8 | 2026-09-18 | 14.90 | 15.20 | 14.83 | 14.95 | 1M |
| 9 | 2026-09-17 | 14.64 | 14.95 | 14.47 | 14.90 | 2M |
| 10 | 2026-09-16 | 14.39 | 14.80 | 14.30 | 14.64 | 2M |
| 11 | 2026-09-15 | 15.00 | 15.10 | 14.47 | 14.50 | 2M |
| 12 | 2026-09-14 | 15.78 | 15.78 | 14.88 | 15.00 | 4M |
52W
Data range
12.35
27.4%
23.30
High/low over the last 250 trading days, and where the price sits.
← Stocks