GuangDong HongTeo Technology
鸿特科技 SZ300176 Forward-adjusted GEM
3.83
-0.07
-1.79%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.80
High
3.88
Low
3.77
Prev close
3.90
Amplitude
2.82%
Volume
11.9M
Trading days
250
Data range
2025-10-20 ~ 2026-11-06
MA5
3.80
MA10
3.84
MA20
4.03
MA60
4.38
GuangDong HongTeo Technology
SZ300176
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.
Fund flow
As of 2026-11-06Net main flow today
+1.63M
Net main flow, 5 days
+15.27M
Net main flow, 10 days
-3.91M
Super-large orders +15.00K · Large orders +1.62M · Net main ratio +3.58%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 3.80 | 3.88 | 3.77 | 3.83 | 12M |
| 2 | 2026-11-05 | 3.79 | 3.91 | 3.75 | 3.90 | 14M |
| 3 | 2026-11-04 | 3.75 | 3.81 | 3.66 | 3.79 | 15M |
| 4 | 2026-11-03 | 3.75 | 3.85 | 3.70 | 3.75 | 10M |
| 5 | 2026-11-02 | 3.71 | 3.77 | 3.60 | 3.75 | 13M |
| 6 | 2026-10-30 | 3.77 | 3.87 | 3.67 | 3.67 | 13M |
| 7 | 2026-10-29 | 3.93 | 3.97 | 3.78 | 3.80 | 11M |
| 8 | 2026-10-28 | 3.89 | 4.00 | 3.88 | 3.94 | 12M |
| 9 | 2026-10-27 | 4.10 | 4.16 | 3.88 | 3.89 | 15M |
| 10 | 2026-10-26 | 4.09 | 4.18 | 4.08 | 4.12 | 8M |
| 11 | 2026-10-23 | 4.00 | 4.17 | 3.85 | 4.15 | 15M |
| 12 | 2026-10-22 | 4.16 | 4.19 | 4.04 | 4.06 | 11M |
52W
Data range
3.60
6.8%
6.98
High/low over the last 250 trading days, and where the price sits.
← Stocks